Guangzhou Goaland Energy Conservation Tech Company Ltd (300499) Exchange: SHE
Data as of Aug. 22, 2025
$19.05 ($0.12) 0.63%
Guangzhou Goaland Energy Conservation Tech Company Ltd - Daily Information
Click for more stock information on Guangzhou Goaland Energy Conservation Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.95 |
| Previous Close | $19.05 |
| High | $19.43 |
| Low | $18.90 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $19.05 |
| Adjusted High | $19.43 |
| Adjusted Low | $18.90 |
Invest in Guangzhou Goaland Energy Conservation Tech Company Ltd (300499)
Historical Stock Data for Guangzhou Goaland Energy Conservation Tech Company Ltd (300499)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $18.95 | $19.43 | $18.90 | $19.05 | $19.05 | 23,872,460 |
| 2025-07-17 | $18.62 | $19.13 | $18.62 | $18.93 | $18.93 | 22,615,100 |
| 2025-07-16 | $19.29 | $19.48 | $18.83 | $18.93 | $18.93 | 32,575,270 |
| 2025-07-15 | $18.57 | $19.45 | $18.47 | $18.90 | $18.90 | 41,189,240 |
| 2025-07-14 | $18.39 | $18.67 | $18.26 | $18.51 | $18.51 | 19,112,700 |
| 2025-07-11 | $18.16 | $18.46 | $17.91 | $18.29 | $18.29 | 19,868,760 |
| 2025-07-10 | $17.83 | $18.45 | $17.83 | $18.23 | $18.23 | 22,552,890 |
| 2025-07-09 | $18.17 | $18.27 | $17.77 | $17.94 | $17.94 | 18,267,200 |
| 2025-07-08 | $17.24 | $18.12 | $17.20 | $18.05 | $18.05 | 28,196,970 |
| 2025-07-07 | $17.13 | $17.51 | $16.98 | $17.34 | $17.34 | 9,508,140 |
| 2025-07-04 | $17.24 | $17.69 | $17.15 | $17.19 | $17.19 | 13,570,300 |
| 2025-07-03 | $17.28 | $17.35 | $17.09 | $17.34 | $17.34 | 8,260,970 |
| 2025-07-02 | $17.48 | $17.55 | $17.02 | $17.14 | $17.14 | 10,578,700 |
| 2025-07-01 | $17.88 | $17.88 | $17.41 | $17.56 | $17.56 | 12,829,850 |
| 2025-06-30 | $17.71 | $17.90 | $17.63 | $17.80 | $17.80 | 13,863,380 |
| 2025-06-27 | $17.35 | $17.88 | $17.33 | $17.71 | $17.71 | 17,623,930 |
| 2025-06-26 | $17.55 | $17.70 | $17.37 | $17.41 | $17.41 | 15,389,310 |
| 2025-06-25 | $17.18 | $17.68 | $17.14 | $17.45 | $17.45 | 17,345,680 |
| 2025-06-24 | $16.81 | $17.26 | $16.71 | $17.19 | $17.19 | 12,951,400 |
| 2025-06-23 | $16.39 | $16.76 | $16.19 | $16.75 | $16.75 | 8,212,530 |
| 2025-06-20 | $16.81 | $17.12 | $16.48 | $16.50 | $16.50 | 10,342,630 |
| 2025-06-19 | $17.31 | $17.47 | $16.83 | $16.93 | $16.93 | 12,327,880 |
| 2025-06-18 | $16.86 | $17.28 | $16.73 | $17.28 | $17.28 | 12,629,450 |
| 2025-06-17 | $17.16 | $17.25 | $16.85 | $16.97 | $16.97 | 8,440,020 |
| 2025-06-13 | $17.16 | $17.38 | $16.81 | $16.83 | $16.83 | 12,196,650 |
| 2025-06-12 | $17.07 | $17.50 | $16.93 | $17.38 | $17.38 | 13,267,270 |
| 2025-06-11 | $17.25 | $17.49 | $17.08 | $17.12 | $17.12 | 13,676,490 |
| 2025-06-10 | $17.95 | $18.05 | $17.02 | $17.33 | $17.33 | 18,383,700 |
| 2025-06-09 | $17.86 | $18.00 | $17.75 | $17.93 | $17.93 | 14,142,200 |
| 2025-06-06 | $17.87 | $18.19 | $17.75 | $17.77 | $17.77 | 18,444,610 |
| 2025-06-05 | $17.42 | $18.19 | $17.21 | $18.02 | $18.02 | 30,546,140 |
| 2025-06-04 | $17.30 | $18.87 | $17.24 | $17.85 | $17.85 | 40,322,240 |
| 2025-06-03 | $16.44 | $16.99 | $16.39 | $16.72 | $16.72 | 8,790,530 |
| 2025-05-30 | $16.77 | $16.98 | $16.49 | $16.52 | $16.52 | 11,745,400 |
| 2025-05-29 | $16.65 | $17.10 | $16.64 | $16.93 | $16.93 | 11,938,800 |
| 2025-05-28 | $17.04 | $17.10 | $16.58 | $16.74 | $16.74 | 11,691,840 |
| 2025-05-27 | $17.38 | $17.62 | $16.81 | $17.07 | $17.07 | 17,021,500 |
| 2025-05-26 | $16.41 | $17.45 | $16.40 | $17.29 | $17.29 | 20,492,000 |
| 2025-05-23 | $16.53 | $16.88 | $16.36 | $16.42 | $16.42 | 11,695,840 |
| 2025-05-22 | $16.65 | $17.00 | $16.45 | $16.50 | $16.50 | 10,155,220 |
| 2025-05-21 | $17.04 | $17.07 | $16.68 | $16.75 | $16.75 | 9,422,300 |
| 2025-05-20 | $16.98 | $17.22 | $16.71 | $17.10 | $17.10 | 10,903,480 |
| 2025-05-19 | $17.45 | $17.53 | $16.73 | $16.87 | $16.87 | 19,335,800 |
| 2025-05-16 | $17.37 | $17.87 | $17.34 | $17.47 | $17.47 | 10,002,400 |
| 2025-05-15 | $18.25 | $18.26 | $17.46 | $17.48 | $17.48 | 14,971,320 |
| 2025-05-14 | $18.66 | $19.06 | $18.14 | $18.41 | $18.41 | 15,422,680 |
| 2025-05-13 | $18.90 | $19.00 | $18.46 | $18.53 | $18.53 | 13,469,900 |
| 2025-05-12 | $18.67 | $18.82 | $18.40 | $18.75 | $18.75 | 12,391,940 |
| 2025-05-09 | $19.10 | $19.11 | $18.30 | $18.48 | $18.48 | 16,032,900 |
| 2025-05-08 | $18.84 | $19.43 | $18.83 | $19.18 | $19.18 | 14,416,630 |
| 2025-05-07 | $19.61 | $19.88 | $18.88 | $19.10 | $19.10 | 19,620,480 |
| 2025-05-06 | $18.45 | $19.48 | $18.40 | $19.32 | $19.32 | 23,640,880 |
| 2025-04-30 | $17.71 | $18.31 | $17.61 | $18.15 | $18.15 | 13,214,980 |
| 2025-04-29 | $17.60 | $18.00 | $17.40 | $17.64 | $17.64 | 10,936,000 |
| 2025-04-28 | $18.40 | $18.75 | $17.51 | $17.75 | $17.75 | 19,128,000 |
| 2025-04-25 | $18.74 | $19.18 | $18.16 | $18.21 | $18.21 | 18,234,580 |
| 2025-04-24 | $18.58 | $18.74 | $18.31 | $18.38 | $18.38 | 8,885,000 |
| 2025-04-23 | $18.90 | $19.09 | $18.65 | $18.76 | $18.76 | 10,683,500 |
| 2025-04-22 | $19.43 | $19.45 | $18.63 | $18.66 | $18.66 | 13,625,710 |
| 2025-04-21 | $18.60 | $19.50 | $17.80 | $19.50 | $19.50 | 23,653,510 |
| 2025-04-18 | $17.60 | $18.99 | $17.60 | $18.59 | $18.59 | 24,992,230 |
| 2025-04-17 | $17.71 | $18.34 | $17.50 | $17.75 | $17.75 | 12,143,020 |
| 2025-04-16 | $18.61 | $18.85 | $17.35 | $17.88 | $17.88 | 18,400,530 |
| 2025-04-15 | $18.20 | $18.66 | $17.92 | $18.40 | $18.40 | 22,260,000 |
| 2025-04-14 | $17.68 | $18.10 | $17.31 | $17.87 | $17.87 | 20,295,930 |
| 2025-04-11 | $16.50 | $17.40 | $16.15 | $17.13 | $17.13 | 19,602,170 |
| 2025-04-10 | $16.65 | $17.30 | $16.36 | $16.42 | $16.42 | 22,709,270 |
| 2025-04-09 | $14.80 | $16.17 | $13.26 | $15.91 | $15.91 | 28,653,930 |
| 2025-04-08 | $15.88 | $16.74 | $14.50 | $15.22 | $15.22 | 31,191,650 |
| 2025-04-07 | $17.89 | $18.70 | $15.84 | $15.84 | $15.84 | 23,716,160 |
| 2025-04-03 | $19.50 | $20.24 | $19.24 | $19.80 | $19.80 | 15,632,790 |
| 2025-04-02 | $19.80 | $20.59 | $19.80 | $20.02 | $20.02 | 20,050,660 |
| 2025-04-01 | $19.45 | $20.50 | $19.11 | $19.94 | $19.94 | 23,659,480 |
| 2025-03-31 | $19.27 | $19.65 | $18.40 | $19.55 | $19.55 | 18,680,130 |
| 2025-03-28 | $20.07 | $20.35 | $19.44 | $19.45 | $19.45 | 15,364,530 |
| 2025-03-27 | $19.64 | $20.57 | $19.27 | $20.13 | $20.13 | 21,024,440 |
| 2025-03-26 | $19.85 | $20.28 | $19.74 | $19.87 | $19.87 | 12,860,670 |
| 2025-03-25 | $20.24 | $21.08 | $19.84 | $20.05 | $20.05 | 21,115,650 |
| 2025-03-24 | $20.78 | $21.32 | $19.60 | $20.33 | $20.33 | 23,175,100 |
| 2025-03-21 | $21.08 | $21.22 | $20.46 | $20.78 | $20.78 | 21,671,300 |
| 2025-03-20 | $21.58 | $22.06 | $21.06 | $21.08 | $21.08 | 27,467,140 |
| 2025-03-19 | $22.09 | $22.45 | $21.50 | $21.81 | $21.81 | 25,184,350 |
| 2025-03-18 | $22.68 | $23.11 | $21.74 | $22.33 | $22.33 | 37,022,910 |
| 2025-03-17 | $23.00 | $23.38 | $21.94 | $22.47 | $22.47 | 48,202,540 |
| 2025-03-14 | $21.84 | $23.73 | $21.22 | $23.52 | $23.52 | 66,335,030 |
| 2025-03-13 | $21.20 | $22.44 | $21.15 | $21.85 | $21.85 | 62,459,880 |
| 2025-03-12 | $21.00 | $22.37 | $20.85 | $21.54 | $21.54 | 65,822,280 |
| 2025-03-11 | $19.90 | $21.30 | $19.47 | $21.24 | $21.24 | 52,134,730 |
| 2025-03-10 | $18.60 | $20.45 | $18.54 | $20.30 | $20.30 | 55,143,870 |
| 2025-03-07 | $18.79 | $18.96 | $18.42 | $18.53 | $18.53 | 18,922,120 |
| 2025-03-06 | $18.62 | $19.50 | $18.40 | $19.06 | $19.06 | 31,238,970 |
| 2025-03-05 | $18.05 | $18.60 | $17.95 | $18.60 | $18.60 | 19,088,400 |
| 2025-03-04 | $17.56 | $18.25 | $17.51 | $18.21 | $18.21 | 14,390,460 |
| 2025-03-03 | $17.95 | $18.33 | $17.58 | $17.80 | $17.80 | 19,762,900 |
| 2025-02-28 | $19.10 | $19.24 | $17.81 | $17.86 | $17.86 | 30,504,280 |
| 2025-02-27 | $20.26 | $20.33 | $18.87 | $19.45 | $19.45 | 38,418,580 |
| 2025-02-26 | $20.59 | $20.70 | $19.98 | $20.32 | $20.32 | 32,371,480 |
| 2025-02-25 | $20.30 | $21.04 | $20.20 | $20.59 | $20.59 | 40,650,260 |
| 2025-02-24 | $20.33 | $21.71 | $19.68 | $21.33 | $21.33 | 67,990,150 |
| 2025-02-20 | $18.78 | $19.15 | $18.48 | $19.07 | $19.07 | 31,777,400 |
| 2025-02-19 | $18.31 | $19.23 | $18.31 | $18.90 | $18.90 | 32,363,060 |
| 2025-02-18 | $19.38 | $19.68 | $18.16 | $18.20 | $18.20 | 43,171,350 |
| 2025-02-17 | $17.59 | $20.50 | $17.59 | $19.59 | $19.59 | 67,404,100 |
| 2025-02-14 | $17.92 | $18.08 | $17.28 | $17.44 | $17.44 | 24,173,400 |
| 2025-02-13 | $18.50 | $18.50 | $17.84 | $17.92 | $17.92 | 27,829,200 |
| 2025-02-12 | $17.50 | $18.97 | $17.40 | $18.59 | $18.59 | 41,805,030 |
| 2025-02-11 | $17.84 | $18.07 | $17.50 | $17.53 | $17.53 | 31,004,150 |
| 2025-02-10 | $17.62 | $18.12 | $17.62 | $17.95 | $17.95 | 29,157,010 |
| 2025-02-07 | $17.36 | $18.17 | $17.21 | $17.60 | $17.60 | 32,212,310 |
| 2025-02-06 | $17.00 | $17.58 | $16.85 | $17.19 | $17.19 | 28,854,730 |
| 2025-02-05 | $17.11 | $17.35 | $16.06 | $16.91 | $16.91 | 38,826,240 |
| 2025-01-27 | $19.42 | $19.50 | $17.49 | $17.59 | $17.59 | 38,001,350 |
| 2025-01-24 | $19.18 | $20.14 | $19.18 | $19.77 | $19.77 | 34,261,100 |
| 2025-01-23 | $21.45 | $21.58 | $19.07 | $19.17 | $19.17 | 54,328,240 |
| 2025-01-22 | $21.19 | $22.50 | $20.85 | $20.88 | $20.88 | 49,307,040 |
| 2025-01-21 | $20.65 | $21.41 | $20.01 | $21.40 | $21.40 | 41,380,190 |
| 2025-01-20 | $20.17 | $20.80 | $20.00 | $20.38 | $20.38 | 35,158,860 |
| 2025-01-17 | $20.08 | $20.48 | $19.57 | $19.87 | $19.87 | 33,848,650 |
| 2025-01-16 | $19.98 | $20.75 | $19.53 | $20.49 | $20.49 | 41,715,900 |
| 2025-01-15 | $20.38 | $20.68 | $19.78 | $19.84 | $19.84 | 30,137,330 |
| 2025-01-14 | $19.30 | $20.43 | $18.81 | $20.38 | $20.38 | 43,243,540 |
| 2025-01-13 | $18.56 | $19.36 | $18.00 | $18.86 | $18.86 | 31,173,710 |
| 2025-01-09 | $18.90 | $20.40 | $18.85 | $19.74 | $19.74 | 47,623,110 |
| 2025-01-08 | $19.18 | $19.58 | $17.95 | $19.17 | $19.17 | 43,104,840 |
| 2025-01-07 | $18.34 | $19.60 | $18.16 | $19.55 | $19.55 | 43,687,830 |
| 2025-01-06 | $18.45 | $18.68 | $17.88 | $18.41 | $18.41 | 32,215,850 |
| 2025-01-03 | $20.18 | $20.18 | $18.00 | $18.21 | $18.21 | 43,975,830 |
| 2025-01-02 | $20.10 | $20.89 | $19.41 | $20.38 | $20.38 | 39,775,150 |
| 2024-12-31 | $21.55 | $21.81 | $20.03 | $20.16 | $20.16 | 45,140,800 |
| 2024-12-30 | $22.29 | $22.93 | $21.08 | $21.15 | $21.15 | 53,992,660 |
| 2024-12-27 | $23.05 | $24.12 | $21.66 | $22.16 | $22.16 | 65,935,310 |
| 2024-12-26 | $21.85 | $24.54 | $21.51 | $23.05 | $23.05 | 82,706,630 |
| 2024-12-25 | $21.50 | $23.50 | $21.30 | $22.12 | $22.12 | 72,687,110 |
| 2024-12-24 | $21.30 | $22.55 | $20.20 | $22.55 | $22.55 | 85,270,120 |
| 2024-12-23 | $20.40 | $22.74 | $20.40 | $21.88 | $21.88 | 95,063,120 |
| 2024-12-20 | $19.80 | $21.35 | $19.48 | $19.83 | $19.83 | 102,718,240 |
| 2024-12-19 | $15.99 | $19.80 | $15.90 | $19.80 | $19.80 | 65,825,140 |
| 2024-12-18 | $15.92 | $17.11 | $15.22 | $16.50 | $16.50 | 33,913,700 |
| 2024-12-17 | $17.82 | $17.94 | $15.84 | $15.92 | $15.92 | 44,951,860 |
| 2024-12-16 | $18.89 | $19.54 | $18.00 | $18.26 | $18.26 | 54,161,740 |
| 2024-12-13 | $16.81 | $19.22 | $16.20 | $18.16 | $18.16 | 60,149,630 |
| 2024-12-12 | $16.69 | $17.54 | $16.64 | $16.82 | $16.82 | 31,528,750 |
| 2024-12-11 | $16.08 | $16.88 | $16.00 | $16.55 | $16.55 | 21,787,410 |
| 2024-12-10 | $16.83 | $17.09 | $16.08 | $16.16 | $16.16 | 23,248,320 |
| 2024-12-09 | $16.15 | $17.17 | $16.03 | $16.22 | $16.22 | 27,616,400 |
| 2024-12-06 | $16.12 | $16.48 | $15.78 | $15.93 | $15.93 | 16,272,380 |
| 2024-12-05 | $15.38 | $16.33 | $15.35 | $16.11 | $16.11 | 18,143,250 |
| 2024-12-04 | $16.17 | $16.42 | $15.47 | $15.60 | $15.60 | 21,018,910 |
| 2024-12-03 | $16.39 | $16.55 | $15.76 | $15.96 | $15.96 | 21,051,410 |
| 2024-12-02 | $16.75 | $16.87 | $16.41 | $16.50 | $16.50 | 20,814,600 |
| 2024-11-29 | $16.41 | $17.25 | $16.26 | $16.74 | $16.74 | 20,235,990 |
| 2024-11-28 | $17.08 | $17.35 | $16.57 | $16.64 | $16.64 | 22,623,580 |
| 2024-11-27 | $15.89 | $17.30 | $15.31 | $17.30 | $17.30 | 34,305,360 |
| 2024-11-26 | $16.21 | $16.99 | $15.99 | $16.04 | $16.04 | 31,733,650 |
| 2024-11-25 | $18.06 | $18.06 | $16.30 | $16.78 | $16.78 | 41,297,980 |
| 2024-11-22 | $17.33 | $19.28 | $17.33 | $18.12 | $18.12 | 57,591,810 |
| 2024-11-21 | $17.30 | $17.88 | $16.84 | $17.70 | $17.70 | 35,284,980 |
| 2024-11-20 | $16.80 | $18.27 | $16.72 | $17.95 | $17.95 | 53,413,840 |
| 2024-11-19 | $15.59 | $16.30 | $15.10 | $16.25 | $16.25 | 27,425,830 |
| 2024-11-18 | $16.50 | $17.87 | $15.16 | $15.50 | $15.50 | 38,383,820 |
| 2024-11-15 | $16.20 | $17.41 | $16.10 | $16.23 | $16.23 | 34,727,490 |
| 2024-11-14 | $17.11 | $17.40 | $16.11 | $16.18 | $16.18 | 31,604,720 |
| 2024-11-13 | $17.20 | $17.77 | $16.41 | $17.28 | $17.28 | 44,829,430 |
| 2024-11-12 | $17.89 | $19.20 | $17.50 | $18.01 | $18.01 | 70,406,770 |
| 2024-11-11 | $15.91 | $17.19 | $15.91 | $17.15 | $17.15 | 57,168,000 |
| 2024-11-08 | $16.85 | $17.44 | $15.91 | $15.91 | $15.91 | 72,950,240 |
| 2024-11-07 | $14.20 | $17.02 | $14.01 | $17.02 | $17.02 | 94,705,320 |
| 2024-11-06 | $13.00 | $14.83 | $13.00 | $14.18 | $14.18 | 61,069,790 |
| 2024-11-05 | $12.18 | $13.41 | $12.10 | $13.03 | $13.03 | 34,950,440 |
| 2024-11-04 | $11.70 | $12.15 | $11.70 | $12.10 | $12.10 | 11,656,750 |
| 2024-11-01 | $12.77 | $12.78 | $11.78 | $11.80 | $11.80 | 21,976,340 |
| 2024-10-31 | $12.48 | $13.15 | $12.48 | $12.69 | $12.69 | 25,137,900 |
| 2024-10-30 | $12.76 | $12.87 | $12.37 | $12.60 | $12.60 | 21,858,360 |
| 2024-10-29 | $13.05 | $13.43 | $12.76 | $12.83 | $12.83 | 29,094,360 |
| 2024-10-28 | $13.09 | $13.09 | $12.70 | $12.99 | $12.99 | 25,208,600 |
| 2024-10-25 | $12.62 | $13.37 | $12.62 | $13.17 | $13.17 | 37,552,170 |
| 2024-10-24 | $12.81 | $13.44 | $12.58 | $13.00 | $13.00 | 30,387,910 |
| 2024-10-23 | $13.32 | $13.50 | $12.71 | $12.90 | $12.90 | 31,261,800 |
| 2024-10-22 | $13.81 | $14.26 | $12.95 | $13.36 | $13.36 | 54,816,160 |
| 2024-10-21 | $14.13 | $15.80 | $13.83 | $14.34 | $14.34 | 91,019,250 |
| 2024-10-18 | $12.04 | $13.96 | $11.85 | $13.45 | $13.45 | 68,282,220 |
| 2024-10-17 | $11.20 | $12.30 | $11.20 | $11.80 | $11.80 | 33,658,270 |
| 2024-10-16 | $10.75 | $11.36 | $10.75 | $11.15 | $11.15 | 10,677,430 |
| 2024-10-15 | $11.20 | $11.58 | $11.04 | $11.08 | $11.08 | 14,475,330 |
| 2024-10-14 | $10.88 | $11.33 | $10.63 | $11.33 | $11.33 | 15,843,900 |
| 2024-10-11 | $11.70 | $11.73 | $10.80 | $10.93 | $10.93 | 17,402,920 |
| 2024-10-10 | $11.90 | $12.47 | $11.67 | $11.78 | $11.78 | 16,584,110 |
| 2024-10-09 | $12.80 | $13.18 | $11.71 | $11.72 | $11.72 | 28,427,710 |
| 2024-10-08 | $14.30 | $14.30 | $12.32 | $13.48 | $13.48 | 44,581,090 |
| 2024-09-30 | $11.00 | $12.18 | $10.81 | $12.01 | $12.01 | 32,117,590 |
| 2024-09-27 | $9.96 | $10.70 | $9.92 | $10.54 | $10.54 | 18,553,580 |
| 2024-09-26 | $9.59 | $9.82 | $9.52 | $9.80 | $9.80 | 8,315,150 |
| 2024-09-25 | $9.66 | $9.86 | $9.54 | $9.62 | $9.62 | 9,158,400 |
| 2024-09-24 | $9.26 | $9.59 | $9.15 | $9.55 | $9.55 | 8,506,990 |
| 2024-09-23 | $9.05 | $9.37 | $9.02 | $9.19 | $9.19 | 5,158,590 |
| 2024-09-20 | $9.28 | $9.30 | $9.05 | $9.09 | $9.09 | 5,812,600 |
| 2024-09-19 | $9.32 | $9.36 | $9.05 | $9.26 | $9.26 | 7,504,240 |
| 2024-09-18 | $9.56 | $9.58 | $9.17 | $9.23 | $9.23 | 6,835,000 |
| 2024-09-13 | $9.93 | $9.94 | $9.48 | $9.56 | $9.56 | 7,369,800 |
| 2024-09-12 | $10.08 | $10.18 | $9.93 | $9.93 | $9.93 | 3,414,250 |
| 2024-09-11 | $10.17 | $10.20 | $10.02 | $10.06 | $10.06 | 2,831,100 |
| 2024-09-10 | $10.04 | $10.23 | $9.92 | $10.17 | $10.17 | 4,529,740 |
| 2024-09-09 | $10.12 | $10.14 | $9.90 | $10.04 | $10.04 | 4,107,900 |
| 2024-09-06 | $10.39 | $10.40 | $10.01 | $10.02 | $10.02 | 5,212,300 |
| 2024-09-05 | $10.16 | $10.30 | $10.15 | $10.23 | $10.23 | 3,420,400 |
| 2024-09-04 | $10.20 | $10.23 | $10.07 | $10.15 | $10.15 | 3,758,800 |
| 2024-09-03 | $10.20 | $10.37 | $10.15 | $10.33 | $10.33 | 4,417,400 |
| 2024-09-02 | $10.35 | $10.66 | $10.26 | $10.28 | $10.28 | 5,781,200 |
| 2024-08-30 | $10.55 | $10.72 | $10.31 | $10.41 | $10.41 | 8,781,300 |
| 2024-08-29 | $10.02 | $10.42 | $9.90 | $10.35 | $10.35 | 5,916,930 |
| 2024-08-28 | $10.00 | $10.19 | $9.95 | $10.06 | $10.06 | 3,952,780 |
| 2024-08-27 | $10.30 | $10.31 | $10.00 | $10.07 | $10.07 | 5,542,330 |
| 2024-08-26 | $9.97 | $10.65 | $9.97 | $10.38 | $10.38 | 8,882,960 |
| 2024-08-23 | $10.40 | $10.44 | $9.90 | $9.99 | $9.99 | 14,211,370 |
| 2024-08-22 | $10.65 | $10.97 | $10.65 | $10.78 | $10.78 | 5,236,400 |
| 2024-08-21 | $10.84 | $10.97 | $10.70 | $10.78 | $10.78 | 4,937,880 |
| 2024-08-20 | $10.92 | $11.01 | $10.74 | $10.89 | $10.89 | 5,364,450 |
| 2024-08-19 | $11.30 | $11.30 | $10.81 | $10.88 | $10.88 | 11,240,740 |
| 2024-08-16 | $11.18 | $11.60 | $11.18 | $11.41 | $11.41 | 12,613,220 |
| 2024-08-15 | $10.93 | $11.40 | $10.75 | $11.25 | $11.25 | 12,003,720 |
| 2024-08-14 | $10.94 | $11.18 | $10.75 | $11.03 | $11.03 | 10,831,250 |
| 2024-08-13 | $10.70 | $10.84 | $10.52 | $10.84 | $10.84 | 6,477,690 |
| 2024-08-12 | $10.64 | $11.16 | $10.57 | $10.75 | $10.75 | 11,300,900 |
| 2024-08-09 | $10.82 | $10.83 | $10.57 | $10.59 | $10.59 | 3,532,200 |
| 2024-08-08 | $10.81 | $10.84 | $10.46 | $10.63 | $10.63 | 6,353,200 |
| 2024-08-07 | $10.86 | $11.14 | $10.83 | $10.87 | $10.87 | 5,790,100 |
| 2024-08-06 | $10.74 | $11.01 | $10.72 | $10.87 | $10.87 | 6,952,060 |
| 2024-08-05 | $11.08 | $11.22 | $10.52 | $10.54 | $10.54 | 12,512,980 |
| 2024-08-02 | $11.72 | $11.83 | $11.21 | $11.26 | $11.26 | 16,127,320 |
| 2024-08-01 | $11.59 | $12.10 | $11.59 | $11.96 | $11.96 | 18,119,230 |
| 2024-07-31 | $11.22 | $11.64 | $11.15 | $11.59 | $11.59 | 11,333,780 |
| 2024-07-30 | $11.50 | $11.50 | $11.11 | $11.25 | $11.25 | 10,968,300 |
| 2024-07-29 | $11.36 | $11.69 | $11.29 | $11.52 | $11.52 | 12,200,700 |
| 2024-07-26 | $11.83 | $11.90 | $11.38 | $11.55 | $11.55 | 21,672,250 |
| 2024-07-25 | $11.70 | $12.28 | $11.50 | $12.00 | $12.00 | 22,783,500 |
| 2024-07-24 | $11.53 | $12.78 | $11.53 | $12.20 | $12.20 | 37,349,380 |
| 2024-07-23 | $10.80 | $11.77 | $10.75 | $11.18 | $11.18 | 19,945,200 |
| 2024-07-22 | $10.46 | $10.98 | $10.45 | $10.89 | $10.89 | 8,135,300 |
| 2024-07-19 | $10.29 | $10.71 | $10.18 | $10.53 | $10.53 | 5,667,860 |
| 2024-07-18 | $10.33 | $10.37 | $9.96 | $10.30 | $10.30 | 6,976,000 |
| 2024-07-17 | $10.56 | $10.83 | $10.35 | $10.48 | $10.48 | 8,582,630 |
| 2024-07-16 | $10.50 | $10.62 | $10.25 | $10.57 | $10.57 | 3,883,900 |
| 2024-07-15 | $10.60 | $10.65 | $10.46 | $10.54 | $10.54 | 3,587,300 |
| 2024-07-12 | $10.64 | $10.79 | $10.58 | $10.70 | $10.70 | 4,131,060 |
| 2024-07-11 | $10.68 | $10.78 | $10.57 | $10.70 | $10.70 | 5,646,730 |
| 2024-07-10 | $10.50 | $10.62 | $10.40 | $10.43 | $10.43 | 4,102,200 |
| 2024-07-09 | $10.11 | $10.51 | $9.97 | $10.50 | $10.50 | 6,694,300 |
| 2024-07-08 | $10.29 | $10.32 | $10.01 | $10.05 | $10.05 | 3,956,930 |
| 2024-07-05 | $10.10 | $10.34 | $10.00 | $10.29 | $10.29 | 4,668,000 |
| 2024-07-04 | $10.40 | $10.58 | $10.12 | $10.13 | $10.13 | 4,926,360 |
| 2024-07-03 | $10.73 | $10.79 | $10.43 | $10.45 | $10.45 | 4,930,500 |
| 2024-07-02 | $10.79 | $10.90 | $10.70 | $10.73 | $10.73 | 4,216,610 |
| 2024-07-01 | $10.80 | $10.96 | $10.58 | $10.83 | $10.83 | 5,905,440 |
| 2024-06-28 | $10.62 | $11.05 | $10.62 | $10.84 | $10.84 | 7,459,760 |
| 2024-06-27 | $10.92 | $11.14 | $10.65 | $10.65 | $10.65 | 6,935,100 |
| 2024-06-26 | $10.35 | $10.99 | $10.30 | $10.97 | $10.97 | 7,562,930 |
| 2024-06-25 | $10.51 | $10.72 | $10.33 | $10.43 | $10.43 | 7,071,650 |
| 2024-06-24 | $10.89 | $11.00 | $10.48 | $10.54 | $10.54 | 8,184,150 |
| 2024-06-21 | $11.14 | $11.41 | $10.97 | $11.12 | $11.12 | 8,355,160 |
| 2024-06-20 | $11.78 | $11.88 | $11.16 | $11.20 | $11.20 | 10,435,070 |
| 2024-06-19 | $12.06 | $12.18 | $11.81 | $11.82 | $11.82 | 6,325,600 |
| 2024-06-18 | $11.61 | $12.02 | $11.57 | $11.95 | $11.95 | 7,181,870 |
| 2024-06-17 | $11.76 | $11.98 | $11.67 | $11.70 | $11.70 | 8,324,900 |
| 2024-06-14 | $11.33 | $12.05 | $11.13 | $11.85 | $11.85 | 12,722,250 |
| 2024-06-13 | $11.35 | $11.55 | $11.23 | $11.37 | $11.37 | 7,285,880 |
| 2024-06-12 | $11.00 | $11.68 | $10.98 | $11.37 | $11.37 | 10,331,180 |
| 2024-06-11 | $10.76 | $11.01 | $10.42 | $11.00 | $11.00 | 7,967,100 |
| 2024-06-07 | $10.55 | $10.87 | $10.55 | $10.74 | $10.74 | 7,076,130 |
| 2024-06-06 | $11.01 | $11.23 | $10.25 | $10.44 | $10.44 | 13,471,150 |
| 2024-06-05 | $11.24 | $11.40 | $11.00 | $11.01 | $11.01 | 8,318,100 |
| 2024-06-04 | $11.86 | $11.88 | $11.15 | $11.35 | $11.35 | 12,942,940 |
| 2024-06-03 | $12.00 | $12.14 | $11.68 | $11.84 | $11.84 | 10,067,000 |
| 2024-05-31 | $12.21 | $12.53 | $12.00 | $12.03 | $12.03 | 12,659,090 |
| 2024-05-30 | $12.59 | $12.78 | $12.20 | $12.21 | $12.21 | 13,444,560 |
| 2024-05-29 | $12.69 | $13.12 | $12.50 | $12.79 | $12.79 | 15,214,710 |
| 2024-05-28 | $12.95 | $13.12 | $12.67 | $12.70 | $12.70 | 18,404,530 |
| 2024-05-27 | $12.60 | $13.20 | $12.24 | $13.19 | $13.19 | 30,190,080 |
| 2024-05-24 | $11.78 | $12.93 | $11.77 | $12.68 | $12.68 | 26,269,540 |
| 2024-05-23 | $12.19 | $12.47 | $11.92 | $12.00 | $12.00 | 13,293,750 |
| 2024-05-22 | $11.80 | $12.23 | $11.77 | $12.11 | $12.11 | 11,005,370 |
| 2024-05-21 | $11.99 | $12.09 | $11.81 | $11.84 | $11.84 | 6,813,790 |
| 2024-05-20 | $12.03 | $12.04 | $11.77 | $11.99 | $11.99 | 6,107,650 |
| 2024-05-17 | $11.74 | $12.03 | $11.68 | $11.99 | $11.99 | 8,230,400 |
| 2024-05-16 | $11.90 | $12.19 | $11.82 | $11.89 | $11.89 | 9,703,280 |
| 2024-05-15 | $11.72 | $12.18 | $11.62 | $11.78 | $11.78 | 11,873,570 |
| 2024-05-14 | $11.90 | $12.04 | $11.70 | $11.71 | $11.71 | 5,718,380 |
| 2024-05-13 | $11.72 | $12.20 | $11.50 | $11.80 | $11.80 | 8,875,330 |
| 2024-05-10 | $12.19 | $12.19 | $11.81 | $11.87 | $11.87 | 5,313,500 |
| 2024-05-09 | $11.80 | $12.19 | $11.76 | $12.12 | $12.12 | 8,032,900 |
| 2024-05-08 | $12.00 | $12.06 | $11.73 | $11.77 | $11.77 | 8,078,800 |
| 2024-05-07 | $12.00 | $12.24 | $11.96 | $12.06 | $12.06 | 8,024,600 |
| 2024-05-06 | $12.18 | $12.33 | $11.96 | $12.10 | $12.10 | 11,021,570 |
| 2024-04-30 | $11.91 | $12.22 | $11.70 | $12.06 | $12.06 | 14,863,070 |
| 2024-04-29 | $11.54 | $11.99 | $11.52 | $11.87 | $11.87 | 12,910,180 |
| 2024-04-26 | $11.30 | $11.69 | $11.08 | $11.53 | $11.53 | 16,329,670 |
| 2024-04-25 | $10.96 | $11.26 | $10.79 | $10.81 | $10.81 | 10,978,870 |
| 2024-04-24 | $10.52 | $10.92 | $10.48 | $10.86 | $10.86 | 8,549,280 |
| 2024-04-23 | $10.38 | $10.57 | $10.31 | $10.46 | $10.46 | 6,593,670 |
| 2024-04-22 | $10.13 | $10.34 | $9.86 | $10.23 | $10.23 | 6,746,270 |
| 2024-04-19 | $10.55 | $10.55 | $10.20 | $10.33 | $10.33 | 7,520,070 |
| 2024-04-18 | $10.71 | $10.85 | $10.37 | $10.56 | $10.56 | 10,917,150 |
| 2024-04-17 | $9.88 | $10.88 | $9.88 | $10.88 | $10.88 | 14,012,310 |
| 2024-04-16 | $10.52 | $10.56 | $9.60 | $9.60 | $9.60 | 14,210,810 |
| 2024-04-15 | $11.10 | $11.28 | $10.44 | $10.71 | $10.71 | 11,664,130 |
| 2024-04-12 | $11.38 | $11.55 | $11.06 | $11.26 | $11.26 | 7,986,480 |
| 2024-04-11 | $11.20 | $11.56 | $11.05 | $11.23 | $11.23 | 7,002,550 |
| 2024-04-10 | $11.91 | $11.98 | $11.19 | $11.30 | $11.30 | 9,872,510 |
| 2024-04-09 | $11.67 | $11.88 | $11.47 | $11.83 | $11.83 | 7,151,400 |
| 2024-04-08 | $12.04 | $12.07 | $11.66 | $11.67 | $11.67 | 8,468,550 |
| 2024-04-03 | $12.52 | $12.53 | $11.99 | $12.04 | $12.04 | 11,537,120 |
| 2024-04-02 | $12.92 | $12.96 | $12.40 | $12.56 | $12.56 | 11,862,850 |
| 2024-04-01 | $12.36 | $12.75 | $12.36 | $12.74 | $12.74 | 11,272,270 |
| 2024-03-29 | $12.50 | $12.68 | $12.24 | $12.36 | $12.36 | 10,608,660 |
| 2024-03-28 | $12.38 | $12.83 | $12.20 | $12.52 | $12.52 | 12,218,000 |
| 2024-03-27 | $13.10 | $13.14 | $12.21 | $12.25 | $12.25 | 11,624,930 |
| 2024-03-26 | $12.90 | $13.45 | $12.70 | $12.93 | $12.93 | 14,167,340 |
| 2024-03-25 | $13.61 | $13.84 | $12.95 | $13.01 | $13.01 | 16,607,340 |
| 2024-03-22 | $13.80 | $13.96 | $13.50 | $13.71 | $13.71 | 13,777,400 |
| 2024-03-21 | $13.91 | $14.09 | $13.80 | $13.86 | $13.86 | 14,250,750 |
| 2024-03-20 | $13.90 | $14.10 | $13.75 | $13.95 | $13.95 | 15,280,600 |
| 2024-03-19 | $14.20 | $14.22 | $13.87 | $13.98 | $13.98 | 20,359,960 |
| 2024-03-18 | $14.01 | $14.35 | $13.88 | $14.32 | $14.32 | 23,695,660 |
| 2024-03-15 | $13.69 | $13.84 | $13.29 | $13.82 | $13.82 | 16,209,520 |
| 2024-03-14 | $13.65 | $13.86 | $13.38 | $13.58 | $13.58 | 21,430,190 |
| 2024-03-13 | $13.98 | $14.42 | $13.81 | $13.88 | $13.88 | 26,366,250 |
| 2024-03-12 | $14.38 | $14.66 | $13.90 | $13.95 | $13.95 | 25,564,580 |
| 2024-03-11 | $13.30 | $14.36 | $13.20 | $14.24 | $14.24 | 29,694,900 |
| 2024-03-08 | $13.61 | $14.10 | $13.50 | $13.83 | $13.83 | 24,748,900 |
| 2024-03-07 | $13.92 | $14.15 | $13.33 | $13.45 | $13.45 | 27,633,320 |
| 2024-03-06 | $12.84 | $14.18 | $12.74 | $14.09 | $14.09 | 40,173,960 |
| 2024-03-05 | $13.14 | $13.83 | $12.95 | $13.06 | $13.06 | 36,623,740 |
| 2024-03-04 | $13.90 | $14.56 | $13.25 | $13.32 | $13.32 | 47,325,440 |
| 2024-03-01 | $11.68 | $12.88 | $11.68 | $12.80 | $12.80 | 37,569,830 |
| 2024-02-29 | $10.80 | $11.65 | $10.63 | $11.55 | $11.55 | 19,121,450 |
| 2024-02-28 | $12.10 | $12.43 | $10.84 | $10.85 | $10.85 | 30,426,710 |
| 2024-02-27 | $11.05 | $12.01 | $11.05 | $11.94 | $11.94 | 25,655,990 |
| 2024-02-26 | $11.12 | $11.65 | $10.96 | $11.25 | $11.25 | 23,156,580 |
| 2024-02-23 | $10.80 | $11.43 | $10.80 | $11.25 | $11.25 | 24,109,410 |
| 2024-02-22 | $10.51 | $11.68 | $10.50 | $10.80 | $10.80 | 27,096,840 |
| 2024-02-21 | $9.84 | $10.30 | $9.63 | $9.90 | $9.90 | 20,218,430 |
| 2024-02-20 | $9.26 | $10.84 | $9.05 | $10.05 | $10.05 | 27,641,060 |
| 2024-02-19 | $8.95 | $9.50 | $8.94 | $9.33 | $9.33 | 16,580,610 |
| 2024-02-08 | $7.70 | $8.77 | $7.58 | $8.70 | $8.70 | 18,021,640 |
| 2024-02-07 | $7.78 | $8.13 | $7.54 | $7.70 | $7.70 | 16,539,890 |
| 2024-02-06 | $7.50 | $8.14 | $7.05 | $7.76 | $7.76 | 21,507,950 |
| 2024-02-05 | $8.82 | $8.89 | $7.32 | $7.62 | $7.62 | 26,488,950 |
| 2024-02-02 | $9.53 | $9.84 | $8.28 | $8.71 | $8.71 | 22,873,780 |
| 2024-02-01 | $9.66 | $9.80 | $9.29 | $9.51 | $9.51 | 13,982,960 |
| 2024-01-31 | $10.78 | $10.78 | $9.67 | $9.72 | $9.72 | 13,607,310 |
| 2024-01-30 | $11.01 | $11.24 | $10.50 | $10.68 | $10.68 | 7,638,670 |
| 2024-01-29 | $11.66 | $11.77 | $11.12 | $11.12 | $11.12 | 7,712,360 |
| 2024-01-26 | $11.66 | $12.07 | $11.60 | $11.66 | $11.66 | 9,455,900 |
| 2024-01-25 | $11.19 | $11.80 | $11.10 | $11.68 | $11.68 | 8,835,910 |
| 2024-01-24 | $11.44 | $11.47 | $10.84 | $11.19 | $11.19 | 8,917,900 |
| 2024-01-23 | $11.25 | $11.45 | $11.08 | $11.35 | $11.35 | 8,302,000 |
| 2024-01-22 | $12.35 | $12.41 | $11.14 | $11.29 | $11.29 | 12,352,770 |
| 2024-01-19 | $12.77 | $12.90 | $12.36 | $12.36 | $12.36 | 4,999,820 |
| 2024-01-18 | $12.77 | $12.87 | $12.33 | $12.82 | $12.82 | 7,457,740 |
| 2024-01-17 | $13.17 | $13.20 | $12.76 | $12.77 | $12.77 | 4,466,400 |
| 2024-01-16 | $13.20 | $13.30 | $12.95 | $13.22 | $13.22 | 5,344,390 |
| 2024-01-15 | $13.31 | $13.40 | $13.01 | $13.19 | $13.19 | 3,715,780 |
| 2024-01-12 | $13.60 | $13.80 | $13.36 | $13.37 | $13.37 | 4,717,040 |
| 2024-01-11 | $13.03 | $13.75 | $13.01 | $13.65 | $13.65 | 6,313,410 |
| 2024-01-10 | $13.38 | $13.43 | $12.99 | $13.03 | $13.03 | 5,713,300 |
| 2024-01-09 | $13.59 | $13.73 | $13.36 | $13.46 | $13.46 | 4,632,040 |
| 2024-01-08 | $13.89 | $13.99 | $13.45 | $13.45 | $13.45 | 5,593,900 |
| 2024-01-05 | $14.43 | $14.51 | $13.91 | $13.93 | $13.93 | 7,071,270 |
| 2024-01-04 | $14.48 | $14.59 | $14.27 | $14.36 | $14.36 | 5,522,000 |
| 2024-01-03 | $14.60 | $14.65 | $14.23 | $14.50 | $14.50 | 9,675,000 |
| 2024-01-02 | $14.39 | $15.05 | $14.16 | $14.72 | $14.72 | 19,974,760 |
| 2024-01-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-12-29 | $13.99 | $14.37 | $13.96 | $14.34 | $14.34 | 7,952,220 |
| 2023-12-28 | $13.44 | $14.14 | $13.36 | $14.00 | $14.00 | 9,765,550 |
| 2023-12-27 | $13.26 | $13.60 | $13.26 | $13.48 | $13.48 | 5,237,050 |
| 2023-12-26 | $13.60 | $13.60 | $13.23 | $13.32 | $13.32 | 5,572,190 |
| 2023-12-25 | $13.61 | $13.75 | $13.50 | $13.62 | $13.62 | 3,409,770 |
| 2023-12-22 | $13.96 | $14.01 | $13.51 | $13.60 | $13.60 | 6,350,290 |
| 2023-12-21 | $13.70 | $14.04 | $13.51 | $13.90 | $13.90 | 6,693,900 |
| 2023-12-20 | $13.95 | $14.07 | $13.71 | $13.73 | $13.73 | 6,404,590 |
| 2023-12-19 | $13.80 | $13.95 | $13.69 | $13.95 | $13.95 | 4,744,680 |
| 2023-12-18 | $13.96 | $14.08 | $13.76 | $13.81 | $13.81 | 5,722,590 |
| 2023-12-15 | $14.19 | $14.26 | $13.88 | $14.01 | $14.01 | 7,204,500 |
| 2023-12-14 | $14.30 | $14.38 | $14.12 | $14.20 | $14.20 | 5,402,160 |
| 2023-12-13 | $14.39 | $14.46 | $14.20 | $14.20 | $14.20 | 6,324,440 |
| 2023-12-12 | $14.56 | $14.72 | $14.25 | $14.45 | $14.45 | 9,162,620 |
| 2023-12-11 | $14.46 | $14.67 | $14.23 | $14.62 | $14.62 | 10,250,870 |
| 2023-12-08 | $14.30 | $14.72 | $14.24 | $14.59 | $14.59 | 11,989,080 |
| 2023-12-07 | $14.24 | $14.46 | $14.11 | $14.27 | $14.27 | 7,235,580 |
| 2023-12-06 | $14.42 | $14.56 | $14.20 | $14.23 | $14.23 | 9,156,130 |
| 2023-12-05 | $15.00 | $15.00 | $14.41 | $14.42 | $14.42 | 9,706,740 |
| 2023-12-04 | $14.98 | $15.26 | $14.95 | $15.00 | $15.00 | 8,214,790 |
| 2023-12-01 | $14.80 | $15.10 | $14.55 | $14.98 | $14.98 | 11,274,980 |
| 2023-11-30 | $15.56 | $15.56 | $14.57 | $14.76 | $14.76 | 18,549,520 |
| 2023-11-29 | $15.35 | $15.92 | $15.35 | $15.42 | $15.42 | 14,903,360 |
| 2023-11-28 | $15.15 | $15.35 | $15.02 | $15.27 | $15.27 | 7,141,840 |
| 2023-11-27 | $14.85 | $15.31 | $14.85 | $15.16 | $15.16 | 10,005,140 |
| 2023-11-24 | $15.52 | $15.52 | $14.93 | $14.95 | $14.95 | 12,162,640 |
| 2023-11-23 | $15.43 | $15.63 | $15.34 | $15.52 | $15.52 | 10,641,540 |
| 2023-11-22 | $16.20 | $16.22 | $15.35 | $15.38 | $15.38 | 25,915,360 |
| 2023-11-21 | $17.00 | $17.47 | $16.27 | $16.30 | $16.30 | 23,849,570 |
| 2023-11-20 | $17.12 | $17.15 | $16.80 | $17.00 | $17.00 | 16,010,560 |
| 2023-11-17 | $16.61 | $17.28 | $16.61 | $17.12 | $17.12 | 21,454,840 |
| 2023-11-16 | $16.99 | $17.68 | $16.83 | $16.84 | $16.84 | 28,285,650 |
| 2023-11-15 | $16.55 | $17.15 | $16.35 | $17.14 | $17.14 | 29,496,500 |
| 2023-11-14 | $16.52 | $16.68 | $16.16 | $16.43 | $16.43 | 19,171,520 |
| 2023-11-13 | $16.23 | $16.70 | $16.13 | $16.63 | $16.63 | 16,715,480 |
| 2023-11-10 | $16.50 | $16.77 | $16.18 | $16.20 | $16.20 | 19,270,950 |
| 2023-11-09 | $17.11 | $17.28 | $16.49 | $16.56 | $16.56 | 30,308,470 |
| 2023-11-08 | $17.79 | $18.01 | $17.05 | $17.23 | $17.23 | 41,766,540 |
| 2023-11-07 | $16.71 | $17.68 | $16.63 | $17.53 | $17.53 | 39,695,280 |
| 2023-11-06 | $16.05 | $17.17 | $15.91 | $16.84 | $16.84 | 33,559,530 |
| 2023-11-03 | $15.92 | $16.48 | $15.91 | $16.08 | $16.08 | 21,585,370 |
| 2023-11-02 | $16.90 | $17.08 | $16.00 | $16.04 | $16.04 | 28,690,490 |
| 2023-11-01 | $16.52 | $17.45 | $16.23 | $17.07 | $17.07 | 40,013,360 |
| 2023-10-31 | $16.99 | $17.50 | $16.50 | $16.55 | $16.55 | 40,987,740 |
| 2023-10-30 | $15.59 | $17.14 | $15.31 | $17.04 | $17.04 | 49,980,230 |
| 2023-10-27 | $15.88 | $16.73 | $15.31 | $15.99 | $15.99 | 38,492,360 |
| 2023-10-26 | $15.48 | $16.84 | $14.75 | $16.17 | $16.17 | 48,685,280 |
| 2023-10-25 | $15.36 | $16.40 | $14.98 | $15.91 | $15.91 | 45,359,990 |
| 2023-10-24 | $15.20 | $16.22 | $14.93 | $15.62 | $15.62 | 37,233,710 |
| 2023-10-23 | $14.90 | $15.55 | $14.37 | $15.03 | $15.03 | 32,506,010 |
| 2023-10-20 | $15.83 | $16.18 | $14.81 | $14.91 | $14.91 | 41,911,490 |
| 2023-10-19 | $16.52 | $17.55 | $15.73 | $15.91 | $15.91 | 59,880,470 |
| 2023-10-18 | $15.81 | $17.21 | $15.46 | $16.80 | $16.80 | 56,946,440 |
| 2023-10-17 | $15.90 | $16.38 | $14.88 | $16.12 | $16.12 | 63,143,420 |
| 2023-10-16 | $14.56 | $15.58 | $14.21 | $15.18 | $15.18 | 45,278,130 |
| 2023-10-13 | $14.02 | $14.80 | $13.96 | $14.48 | $14.48 | 26,662,520 |
| 2023-10-12 | $14.38 | $14.44 | $14.14 | $14.16 | $14.16 | 13,682,130 |
| 2023-10-11 | $14.30 | $14.56 | $14.11 | $14.31 | $14.31 | 19,063,410 |
| 2023-10-10 | $14.45 | $14.64 | $14.29 | $14.34 | $14.34 | 20,551,660 |
| 2023-10-09 | $14.10 | $14.88 | $13.90 | $14.60 | $14.60 | 32,157,410 |
| 2023-09-28 | $13.58 | $13.99 | $13.53 | $13.72 | $13.72 | 13,174,600 |
| 2023-09-27 | $13.02 | $13.81 | $13.00 | $13.55 | $13.55 | 19,918,330 |
| 2023-09-26 | $12.98 | $13.37 | $12.92 | $13.13 | $13.13 | 12,837,000 |
| 2023-09-25 | $13.30 | $13.58 | $12.98 | $13.01 | $13.01 | 13,464,250 |
| 2023-09-22 | $12.35 | $13.44 | $12.29 | $13.35 | $13.35 | 22,413,180 |
| 2023-09-21 | $12.69 | $12.92 | $12.41 | $12.49 | $12.49 | 12,463,890 |
| 2023-09-20 | $12.90 | $13.25 | $12.66 | $12.67 | $12.67 | 14,573,030 |
| 2023-09-19 | $13.84 | $13.91 | $13.05 | $13.07 | $13.07 | 21,717,880 |
| 2023-09-18 | $14.40 | $14.40 | $13.83 | $13.84 | $13.84 | 24,459,670 |
| 2023-09-15 | $14.64 | $14.95 | $14.32 | $14.49 | $14.49 | 25,477,850 |
| 2023-09-14 | $14.36 | $15.05 | $14.10 | $14.82 | $14.82 | 44,051,500 |
| 2023-09-13 | $14.70 | $14.97 | $14.20 | $14.44 | $14.44 | 38,904,390 |
| 2023-09-12 | $13.35 | $15.38 | $13.30 | $15.04 | $15.04 | 57,830,810 |
| 2023-09-11 | $13.15 | $13.53 | $12.77 | $13.38 | $13.38 | 11,854,100 |
| 2023-09-08 | $13.29 | $13.37 | $13.00 | $13.15 | $13.15 | 8,531,690 |
| 2023-09-07 | $13.81 | $13.85 | $13.22 | $13.25 | $13.25 | 11,241,070 |
| 2023-09-06 | $13.51 | $13.90 | $13.42 | $13.86 | $13.86 | 11,475,400 |
| 2023-09-05 | $13.51 | $13.83 | $13.51 | $13.62 | $13.62 | 8,180,960 |
| 2023-09-04 | $13.40 | $13.65 | $13.34 | $13.63 | $13.63 | 9,725,180 |
| 2023-09-01 | $13.45 | $13.51 | $13.26 | $13.37 | $13.37 | 8,228,700 |
| 2023-08-31 | $13.39 | $13.65 | $13.33 | $13.50 | $13.50 | 12,015,010 |
| 2023-08-30 | $13.20 | $13.70 | $13.10 | $13.46 | $13.46 | 15,658,480 |
| 2023-08-29 | $12.45 | $13.22 | $12.40 | $13.16 | $13.16 | 17,199,450 |
| 2023-08-28 | $13.66 | $13.69 | $12.58 | $12.62 | $12.62 | 17,589,010 |
| 2023-08-25 | $12.87 | $13.15 | $12.64 | $12.71 | $12.71 | 14,401,780 |
| 2023-08-24 | $13.20 | $13.59 | $13.12 | $13.24 | $13.24 | 12,666,790 |
| 2023-08-23 | $13.71 | $13.75 | $13.32 | $13.33 | $13.33 | 11,448,660 |
| 2023-08-22 | $13.56 | $13.90 | $13.36 | $13.88 | $13.88 | 12,838,310 |
| 2023-08-21 | $13.42 | $13.79 | $13.40 | $13.44 | $13.44 | 7,906,040 |
| 2023-08-18 | $13.81 | $13.94 | $13.44 | $13.48 | $13.48 | 7,929,490 |
| 2023-08-17 | $13.45 | $13.96 | $13.36 | $13.87 | $13.87 | 12,406,440 |
| 2023-08-16 | $13.65 | $13.84 | $13.40 | $13.49 | $13.49 | 14,182,700 |
| 2023-08-15 | $14.19 | $14.40 | $13.80 | $13.89 | $13.89 | 11,007,950 |
| 2023-08-14 | $13.70 | $14.21 | $13.60 | $14.19 | $14.19 | 11,462,400 |
| 2023-08-11 | $14.13 | $14.22 | $13.84 | $13.84 | $13.84 | 9,828,260 |
| 2023-08-10 | $14.42 | $14.60 | $14.05 | $14.08 | $14.08 | 12,165,830 |
| 2023-08-09 | $14.79 | $14.79 | $14.23 | $14.27 | $14.27 | 13,004,460 |
| 2023-08-08 | $14.78 | $15.09 | $14.60 | $14.79 | $14.79 | 18,035,020 |
| 2023-08-07 | $14.50 | $15.18 | $14.48 | $14.71 | $14.71 | 22,882,910 |
| 2023-08-04 | $14.12 | $14.48 | $14.10 | $14.42 | $14.42 | 13,639,920 |
| 2023-08-03 | $14.18 | $14.51 | $14.06 | $14.12 | $14.12 | 13,134,900 |
| 2023-08-02 | $14.27 | $14.41 | $14.06 | $14.33 | $14.33 | 9,481,490 |
| 2023-08-01 | $14.32 | $14.57 | $13.97 | $14.41 | $14.41 | 13,696,830 |
| 2023-07-31 | $14.24 | $14.52 | $14.11 | $14.38 | $14.38 | 11,961,130 |
| 2023-07-28 | $14.39 | $14.84 | $14.19 | $14.27 | $14.27 | 12,797,540 |
| 2023-07-27 | $14.72 | $14.92 | $14.30 | $14.43 | $14.43 | 15,580,250 |
| 2023-07-26 | $15.46 | $15.55 | $14.60 | $14.71 | $14.71 | 20,058,410 |
| 2023-07-25 | $15.55 | $15.55 | $15.22 | $15.46 | $15.46 | 15,016,210 |
| 2023-07-24 | $15.08 | $15.65 | $14.83 | $15.23 | $15.23 | 16,116,760 |
| 2023-07-21 | $16.04 | $16.13 | $14.86 | $15.09 | $15.09 | 32,985,290 |
| 2023-07-20 | $16.85 | $16.93 | $16.00 | $16.06 | $16.06 | 22,621,210 |
| 2023-07-19 | $17.42 | $17.46 | $16.78 | $16.93 | $16.93 | 18,171,420 |
| 2023-07-18 | $17.62 | $17.75 | $17.26 | $17.32 | $17.32 | 22,213,760 |
| 2023-07-17 | $17.61 | $18.34 | $17.45 | $17.81 | $17.81 | 36,837,570 |
| 2023-07-14 | $16.95 | $17.70 | $16.86 | $17.42 | $17.42 | 33,305,460 |
| 2023-07-13 | $16.00 | $17.28 | $15.82 | $17.02 | $17.02 | 33,170,730 |
| 2023-07-12 | $16.50 | $16.65 | $15.80 | $15.88 | $15.88 | 22,809,130 |
| 2023-07-11 | $16.27 | $16.81 | $16.12 | $16.64 | $16.64 | 16,988,360 |
| 2023-07-10 | $16.55 | $16.68 | $16.18 | $16.26 | $16.26 | 13,316,900 |
| 2023-07-07 | $17.08 | $17.12 | $16.42 | $16.42 | $16.42 | 21,730,420 |
| 2023-07-06 | $16.95 | $17.49 | $16.95 | $17.14 | $17.14 | 18,728,590 |
| 2023-07-05 | $17.82 | $18.07 | $17.10 | $17.10 | $17.10 | 25,519,810 |
| 2023-07-04 | $17.53 | $18.19 | $17.42 | $17.83 | $17.83 | 25,922,750 |
| 2023-07-03 | $17.69 | $17.95 | $17.00 | $17.79 | $17.67 | 29,942,330 |
| 2023-06-30 | $17.00 | $17.80 | $16.90 | $17.62 | $17.50 | 27,223,960 |
| 2023-06-29 | $17.30 | $17.35 | $16.93 | $17.16 | $17.05 | 26,095,060 |
| 2023-06-28 | $17.90 | $17.98 | $16.50 | $17.24 | $17.12 | 40,240,090 |
| 2023-06-27 | $18.08 | $18.30 | $17.62 | $18.03 | $17.91 | 30,518,900 |
| 2023-06-26 | $20.14 | $20.28 | $17.75 | $18.05 | $17.93 | 50,446,190 |
| 2023-06-21 | $20.55 | $21.28 | $20.06 | $20.13 | $20.00 | 45,462,460 |
| 2023-06-20 | $22.15 | $22.34 | $20.60 | $20.70 | $20.56 | 75,111,480 |
| 2023-06-19 | $22.75 | $24.12 | $22.36 | $22.72 | $22.57 | 63,031,290 |
| 2023-06-16 | $21.55 | $22.72 | $21.01 | $22.54 | $22.39 | 57,349,220 |
| 2023-06-15 | $22.01 | $22.72 | $21.35 | $21.68 | $21.54 | 55,538,880 |
| 2023-06-14 | $20.80 | $22.96 | $20.20 | $22.38 | $22.23 | 76,644,260 |
| 2023-06-13 | $19.90 | $21.49 | $19.51 | $20.70 | $20.56 | 67,052,520 |
| 2023-06-12 | $19.99 | $20.40 | $19.60 | $19.86 | $19.73 | 57,791,000 |
| 2023-06-09 | $18.72 | $20.50 | $18.60 | $20.00 | $19.87 | 77,550,520 |
| 2023-06-08 | $19.15 | $19.20 | $18.19 | $18.41 | $18.29 | 65,334,170 |
| 2023-06-07 | $19.50 | $20.24 | $18.86 | $19.85 | $19.72 | 76,253,060 |
| 2023-06-06 | $20.19 | $21.21 | $19.66 | $20.08 | $19.95 | 117,814,660 |
| 2023-06-05 | $17.70 | $18.28 | $17.50 | $17.88 | $17.76 | 34,458,300 |
| 2023-06-02 | $19.00 | $19.09 | $18.08 | $18.20 | $18.08 | 43,196,090 |
| 2023-06-01 | $17.77 | $19.10 | $17.68 | $18.96 | $18.83 | 54,173,270 |
| 2023-05-31 | $18.77 | $18.77 | $17.86 | $18.15 | $18.03 | 43,600,510 |
| 2023-05-30 | $17.98 | $19.06 | $17.73 | $18.73 | $18.60 | 54,431,840 |
| 2023-05-29 | $17.37 | $19.47 | $17.35 | $18.59 | $18.47 | 70,144,350 |
| 2023-05-26 | $16.66 | $17.73 | $16.35 | $17.57 | $17.45 | 55,611,970 |
| 2023-05-25 | $17.22 | $17.75 | $16.20 | $16.80 | $16.69 | 49,922,590 |
| 2023-05-24 | $16.30 | $16.73 | $16.06 | $16.53 | $16.42 | 31,657,250 |
| 2023-05-23 | $17.12 | $17.20 | $16.24 | $16.27 | $16.16 | 37,678,910 |
| 2023-05-22 | $17.29 | $17.46 | $16.61 | $17.11 | $17.00 | 36,583,780 |
| 2023-05-19 | $17.76 | $18.10 | $17.05 | $17.41 | $17.29 | 57,818,530 |
| 2023-05-18 | $17.15 | $18.41 | $16.94 | $18.29 | $18.17 | 77,565,340 |
| 2023-05-17 | $16.45 | $17.44 | $16.21 | $17.10 | $16.99 | 55,192,060 |
| 2023-05-16 | $17.00 | $17.03 | $16.32 | $16.45 | $16.34 | 32,944,840 |
| 2023-05-15 | $16.77 | $17.04 | $16.34 | $16.96 | $16.85 | 33,775,960 |
| 2023-05-12 | $16.70 | $17.11 | $16.58 | $16.58 | $16.47 | 31,653,820 |
| 2023-05-11 | $17.40 | $17.47 | $16.75 | $16.91 | $16.80 | 37,904,570 |
| 2023-05-10 | $17.31 | $17.70 | $16.90 | $17.40 | $17.28 | 49,591,350 |
| 2023-05-09 | $18.58 | $19.16 | $17.53 | $17.70 | $17.58 | 74,486,910 |
| 2023-05-08 | $19.27 | $19.28 | $17.92 | $18.91 | $18.78 | 83,851,360 |
| 2023-05-05 | $23.00 | $23.16 | $19.00 | $19.00 | $18.87 | 98,218,330 |
| 2023-05-04 | $23.65 | $24.73 | $22.89 | $23.75 | $23.59 | 97,859,920 |
| 2023-05-03 | $23.08 | $23.08 | $23.08 | $23.08 | $22.93 | 0 |
| 2023-05-02 | $23.08 | $23.08 | $23.08 | $23.08 | $22.93 | 0 |
| 2023-04-28 | $21.28 | $24.28 | $21.28 | $23.08 | $23.08 | 104,449,500 |
| 2023-04-27 | $24.90 | $25.15 | $20.80 | $21.60 | $21.60 | 138,709,200 |
| 2023-04-26 | $23.13 | $25.84 | $22.66 | $25.84 | $25.84 | 124,040,960 |
| 2023-04-25 | $21.36 | $23.53 | $20.62 | $21.53 | $21.53 | 102,208,380 |
| 2023-04-24 | $21.78 | $22.65 | $20.84 | $21.73 | $21.73 | 80,611,620 |
| 2023-04-21 | $19.03 | $21.65 | $18.92 | $21.00 | $21.00 | 95,525,590 |
| 2023-04-20 | $18.88 | $19.63 | $18.33 | $19.20 | $19.20 | 79,509,260 |
| 2023-04-19 | $17.23 | $19.88 | $16.95 | $18.00 | $18.00 | 88,095,350 |
| 2023-04-18 | $16.02 | $17.82 | $16.02 | $17.31 | $17.31 | 75,653,830 |
| 2023-04-17 | $16.80 | $16.89 | $15.49 | $15.87 | $15.87 | 68,215,210 |
| 2023-04-14 | $16.27 | $17.11 | $15.77 | $16.29 | $16.29 | 80,700,360 |
| 2023-04-13 | $15.40 | $16.47 | $15.28 | $15.78 | $15.78 | 75,721,090 |
| 2023-04-12 | $13.49 | $16.20 | $13.49 | $15.68 | $15.68 | 74,659,570 |
| 2023-04-11 | $13.55 | $13.77 | $13.13 | $13.50 | $13.50 | 21,293,330 |
| 2023-04-10 | $14.05 | $14.48 | $13.45 | $13.72 | $13.72 | 32,825,580 |
| 2023-04-07 | $13.62 | $13.66 | $13.20 | $13.30 | $13.30 | 17,551,220 |
| 2023-04-06 | $12.75 | $14.10 | $12.68 | $13.80 | $13.80 | 27,434,180 |
| 2023-04-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-04-04 | $13.25 | $13.45 | $12.80 | $12.89 | $12.89 | 13,088,150 |
| 2023-04-03 | $13.33 | $13.61 | $13.12 | $13.37 | $13.37 | 14,438,810 |
| 2023-03-31 | $13.73 | $14.08 | $13.19 | $13.30 | $13.30 | 18,259,990 |
| 2023-03-30 | $13.40 | $13.63 | $12.96 | $13.56 | $13.56 | 14,442,790 |
| 2023-03-29 | $13.32 | $13.53 | $13.16 | $13.25 | $13.25 | 7,434,350 |
| 2023-03-28 | $13.72 | $13.90 | $13.29 | $13.37 | $13.37 | 12,061,270 |
| 2023-03-27 | $13.65 | $14.11 | $13.62 | $13.69 | $13.69 | 18,532,870 |
| 2023-03-24 | $13.56 | $13.81 | $13.39 | $13.72 | $13.72 | 14,130,070 |
| 2023-03-23 | $13.56 | $13.69 | $13.31 | $13.61 | $13.61 | 19,543,420 |
| 2023-03-22 | $12.70 | $13.47 | $12.51 | $13.33 | $13.33 | 17,558,020 |
| 2023-03-21 | $12.27 | $12.81 | $12.22 | $12.73 | $12.73 | 10,856,280 |
| 2023-03-20 | $11.94 | $12.38 | $11.58 | $12.28 | $12.28 | 14,159,560 |
| 2023-03-17 | $12.10 | $12.20 | $11.94 | $12.01 | $12.01 | 5,843,150 |
| 2023-03-16 | $12.47 | $12.47 | $11.97 | $12.02 | $12.02 | 6,292,500 |
| 2023-03-15 | $12.18 | $12.60 | $12.18 | $12.47 | $12.47 | 6,683,500 |
| 2023-03-14 | $12.43 | $12.43 | $11.90 | $12.11 | $12.11 | 5,401,310 |
| 2023-03-13 | $12.52 | $12.61 | $12.13 | $12.37 | $12.37 | 8,543,780 |
| 2023-03-10 | $12.51 | $12.70 | $12.37 | $12.53 | $12.53 | 6,298,590 |
| 2023-03-09 | $12.95 | $13.03 | $12.49 | $12.64 | $12.64 | 7,084,480 |
| 2023-03-08 | $12.60 | $13.09 | $12.56 | $12.91 | $12.91 | 8,022,920 |
| 2023-03-07 | $12.89 | $12.91 | $12.59 | $12.59 | $12.59 | 6,282,210 |
| 2023-03-06 | $12.63 | $13.03 | $12.41 | $12.91 | $12.91 | 9,529,450 |
| 2023-03-03 | $12.87 | $12.93 | $12.60 | $12.63 | $12.63 | 7,651,620 |
| 2023-03-02 | $13.27 | $13.32 | $12.70 | $12.82 | $12.82 | 12,529,750 |
| 2023-03-01 | $13.27 | $13.39 | $13.14 | $13.34 | $13.34 | 7,038,500 |
| 2023-02-28 | $13.59 | $13.79 | $13.04 | $13.33 | $13.33 | 9,059,680 |
| 2023-02-27 | $13.50 | $13.77 | $13.41 | $13.45 | $13.45 | 6,489,550 |
| 2023-02-24 | $13.85 | $13.89 | $13.29 | $13.54 | $13.54 | 13,671,790 |
| 2023-02-23 | $13.89 | $14.15 | $13.75 | $13.89 | $13.89 | 8,551,470 |
| 2023-02-22 | $13.70 | $14.28 | $13.63 | $13.78 | $13.78 | 11,989,230 |
| 2023-02-21 | $14.32 | $14.55 | $13.80 | $14.00 | $14.00 | 15,495,780 |
| 2023-02-20 | $13.47 | $14.58 | $13.06 | $14.38 | $14.38 | 24,579,060 |
| 2023-02-17 | $13.60 | $14.15 | $13.43 | $13.46 | $13.46 | 19,130,440 |
| 2023-02-16 | $15.20 | $15.40 | $13.61 | $13.66 | $13.66 | 32,207,580 |
| 2023-02-15 | $13.95 | $14.81 | $13.94 | $14.63 | $14.63 | 22,779,430 |
| 2023-02-14 | $13.78 | $14.40 | $13.65 | $13.99 | $13.99 | 15,751,140 |
| 2023-02-13 | $13.50 | $13.95 | $13.40 | $13.78 | $13.78 | 17,644,240 |
| 2023-02-10 | $13.26 | $13.96 | $13.26 | $13.50 | $13.50 | 15,314,200 |
| 2023-02-09 | $13.04 | $13.51 | $12.92 | $13.42 | $13.42 | 12,585,410 |
| 2023-02-08 | $12.65 | $13.50 | $12.65 | $13.12 | $13.12 | 15,594,000 |
| 2023-02-07 | $12.88 | $12.99 | $12.53 | $12.75 | $12.75 | 10,966,530 |
| 2023-02-06 | $12.90 | $13.18 | $12.73 | $12.92 | $12.92 | 12,473,740 |
| 2023-02-03 | $13.21 | $13.39 | $12.81 | $13.06 | $13.06 | 11,453,530 |
| 2023-02-02 | $13.30 | $13.46 | $13.20 | $13.32 | $13.32 | 6,577,860 |
| 2023-02-01 | $13.10 | $13.48 | $12.93 | $13.42 | $13.42 | 12,675,430 |
| 2023-01-31 | $12.85 | $13.49 | $12.77 | $13.25 | $13.25 | 17,904,940 |
| 2023-01-30 | $13.05 | $13.19 | $12.86 | $12.88 | $12.88 | 11,051,920 |
| 2023-01-20 | $12.83 | $12.92 | $12.58 | $12.79 | $12.79 | 9,386,670 |
| 2023-01-19 | $12.60 | $12.90 | $12.45 | $12.70 | $12.70 | 10,261,810 |
| 2023-01-18 | $12.67 | $12.89 | $12.41 | $12.60 | $12.60 | 10,586,420 |
| 2023-01-17 | $12.27 | $12.93 | $12.27 | $12.82 | $12.82 | 19,903,100 |
| 2023-01-16 | $12.59 | $12.63 | $12.23 | $12.38 | $12.38 | 15,618,880 |
| 2023-01-13 | $12.86 | $13.05 | $12.39 | $12.60 | $12.60 | 22,455,820 |
| 2023-01-12 | $11.91 | $13.14 | $11.72 | $12.85 | $12.85 | 48,611,830 |
| 2023-01-11 | $11.76 | $12.30 | $11.34 | $11.93 | $11.93 | 47,009,430 |
| 2023-01-10 | $10.70 | $10.70 | $10.52 | $10.64 | $10.64 | 5,366,100 |
| 2023-01-09 | $10.78 | $10.98 | $10.57 | $10.65 | $10.65 | 10,062,470 |
| 2023-01-06 | $10.51 | $10.87 | $10.50 | $10.66 | $10.66 | 11,385,400 |
| 2023-01-05 | $10.37 | $10.63 | $10.21 | $10.57 | $10.57 | 12,230,600 |
| 2023-01-04 | $10.25 | $10.64 | $10.20 | $10.37 | $10.37 | 8,877,220 |
| 2023-01-03 | $9.90 | $10.35 | $9.90 | $10.30 | $10.30 | 12,835,410 |
| 2023-01-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-12-30 | $9.93 | $10.11 | $9.88 | $9.93 | $9.93 | 3,879,070 |
| 2022-12-29 | $10.07 | $10.28 | $9.89 | $9.92 | $9.92 | 6,488,850 |
| 2022-12-28 | $10.15 | $10.23 | $10.01 | $10.09 | $10.09 | 7,042,350 |
| 2022-12-27 | $9.98 | $10.30 | $9.93 | $10.21 | $10.21 | 7,136,560 |
| 2022-12-26 | $9.32 | $10.02 | $9.22 | $9.96 | $9.96 | 8,562,340 |
| 2022-12-23 | $9.50 | $9.53 | $9.19 | $9.32 | $9.32 | 4,747,500 |
| 2022-12-22 | $9.69 | $9.80 | $9.41 | $9.45 | $9.45 | 4,946,200 |
| 2022-12-21 | $9.91 | $9.93 | $9.60 | $9.70 | $9.70 | 5,269,140 |
| 2022-12-20 | $10.09 | $10.09 | $9.82 | $9.88 | $9.88 | 3,887,590 |
| 2022-12-19 | $10.03 | $10.13 | $9.81 | $9.90 | $9.90 | 4,551,340 |
| 2022-12-16 | $10.46 | $10.49 | $9.90 | $10.03 | $10.03 | 8,512,660 |
| 2022-12-15 | $10.20 | $10.54 | $10.20 | $10.51 | $10.51 | 4,802,740 |
| 2022-12-14 | $10.31 | $10.48 | $10.20 | $10.27 | $10.27 | 6,116,430 |
| 2022-12-13 | $10.64 | $10.77 | $10.30 | $10.38 | $10.38 | 8,256,080 |
| 2022-12-12 | $10.94 | $10.98 | $10.53 | $10.65 | $10.65 | 11,347,190 |
| 2022-12-09 | $11.18 | $11.22 | $10.94 | $10.99 | $10.99 | 6,781,630 |
| 2022-12-08 | $11.35 | $11.60 | $11.20 | $11.20 | $11.20 | 7,169,490 |
| 2022-12-07 | $11.41 | $11.65 | $11.30 | $11.37 | $11.37 | 6,280,460 |
| 2022-12-06 | $11.52 | $11.80 | $11.46 | $11.53 | $11.53 | 8,566,880 |
| 2022-12-05 | $11.96 | $11.96 | $11.45 | $11.62 | $11.62 | 10,581,060 |
| 2022-12-01 | $11.34 | $11.80 | $11.23 | $11.77 | $11.77 | 13,241,310 |
| 2022-11-30 | $11.31 | $11.50 | $10.96 | $11.23 | $11.23 | 7,207,610 |
| 2022-11-29 | $11.28 | $11.48 | $11.21 | $11.35 | $11.35 | 7,633,550 |
| 2022-11-28 | $10.95 | $11.55 | $10.92 | $11.36 | $11.36 | 9,608,950 |
| 2022-11-25 | $11.86 | $11.98 | $11.21 | $11.24 | $11.24 | 11,240,620 |
| 2022-11-24 | $11.78 | $12.13 | $11.55 | $11.87 | $11.87 | 12,692,940 |
| 2022-11-23 | $11.96 | $11.98 | $11.12 | $11.79 | $11.79 | 18,098,350 |
| 2022-11-22 | $12.10 | $12.58 | $11.93 | $12.00 | $12.00 | 22,160,380 |
| 2022-11-21 | $11.81 | $12.50 | $11.71 | $12.22 | $12.22 | 29,995,630 |
| 2022-11-18 | $11.20 | $11.68 | $10.86 | $11.34 | $11.34 | 19,079,980 |
| 2022-11-17 | $11.57 | $11.65 | $10.95 | $11.11 | $11.11 | 15,953,130 |
| 2022-11-16 | $10.75 | $11.45 | $10.65 | $11.34 | $11.34 | 27,537,310 |
| 2022-11-15 | $10.27 | $10.46 | $10.26 | $10.44 | $10.44 | 7,336,890 |
| 2022-11-14 | $10.60 | $10.62 | $10.25 | $10.32 | $10.32 | 7,392,900 |
| 2022-11-11 | $11.06 | $11.12 | $10.56 | $10.62 | $10.62 | 12,275,000 |
| 2022-11-10 | $11.03 | $11.10 | $10.74 | $10.86 | $10.86 | 11,496,590 |
| 2022-11-09 | $11.26 | $11.41 | $10.65 | $11.13 | $11.13 | 17,201,860 |
| 2022-11-08 | $11.62 | $12.00 | $11.05 | $11.24 | $11.24 | 15,592,300 |
| 2022-11-07 | $11.04 | $11.85 | $11.04 | $11.59 | $11.59 | 20,028,950 |
| 2022-11-04 | $10.68 | $10.92 | $10.60 | $10.88 | $10.88 | 5,975,120 |
| 2022-11-03 | $10.75 | $10.97 | $10.61 | $10.65 | $10.65 | 6,126,410 |
| 2022-11-02 | $10.74 | $10.90 | $10.56 | $10.78 | $10.78 | 7,054,510 |
| 2022-11-01 | $10.16 | $10.65 | $10.13 | $10.64 | $10.64 | 7,738,960 |
| 2022-10-31 | $9.99 | $10.35 | $9.99 | $10.16 | $10.16 | 5,387,840 |
| 2022-10-28 | $10.56 | $10.68 | $10.08 | $10.16 | $10.16 | 10,214,110 |
| 2022-10-27 | $10.86 | $11.14 | $10.53 | $10.57 | $10.57 | 12,081,520 |
| 2022-10-26 | $10.86 | $11.16 | $10.78 | $11.00 | $11.00 | 9,376,820 |
| 2022-10-25 | $10.81 | $11.08 | $10.55 | $10.84 | $10.84 | 9,211,000 |
| 2022-10-24 | $10.81 | $11.19 | $10.73 | $10.85 | $10.85 | 10,232,330 |
| 2022-10-21 | $10.80 | $11.02 | $10.65 | $10.81 | $10.81 | 6,756,060 |
| 2022-10-20 | $10.78 | $10.95 | $10.49 | $10.70 | $10.70 | 10,525,630 |
| 2022-10-19 | $10.80 | $11.26 | $10.72 | $10.90 | $10.90 | 15,177,160 |
| 2022-10-18 | $10.45 | $11.15 | $10.34 | $10.80 | $10.80 | 15,694,700 |
| 2022-10-17 | $10.27 | $10.45 | $10.20 | $10.44 | $10.44 | 8,253,430 |
| 2022-10-14 | $9.80 | $10.40 | $9.66 | $10.32 | $10.32 | 13,592,010 |
| 2022-10-13 | $9.70 | $9.96 | $9.67 | $9.75 | $9.75 | 7,740,780 |
| 2022-10-12 | $9.31 | $9.78 | $9.18 | $9.78 | $9.78 | 9,909,420 |
| 2022-10-11 | $8.99 | $9.34 | $8.87 | $9.29 | $9.29 | 7,232,230 |
| 2022-10-10 | $8.95 | $9.23 | $8.81 | $8.86 | $8.86 | 6,400,060 |
| 2022-09-30 | $9.36 | $9.40 | $8.91 | $8.91 | $8.91 | 8,932,090 |
| 2022-09-29 | $9.54 | $9.57 | $9.30 | $9.36 | $9.36 | 5,215,950 |
| 2022-09-28 | $9.95 | $9.95 | $9.41 | $9.44 | $9.44 | 6,557,290 |
| 2022-09-27 | $9.90 | $10.08 | $9.69 | $9.97 | $9.97 | 9,158,830 |
| 2022-09-26 | $9.30 | $10.05 | $9.20 | $9.93 | $9.93 | 12,075,690 |
| 2022-09-23 | $9.70 | $9.83 | $9.30 | $9.39 | $9.39 | 6,165,420 |
| 2022-09-22 | $9.56 | $9.85 | $9.51 | $9.63 | $9.63 | 5,111,900 |
| 2022-09-21 | $9.60 | $9.69 | $9.41 | $9.62 | $9.62 | 4,670,510 |
| 2022-09-20 | $9.42 | $9.72 | $9.41 | $9.66 | $9.66 | 6,020,300 |
| 2022-09-19 | $9.46 | $9.60 | $9.22 | $9.32 | $9.32 | 5,519,680 |
| 2022-09-16 | $9.65 | $9.72 | $9.40 | $9.45 | $9.45 | 6,641,160 |
| 2022-09-15 | $10.28 | $10.29 | $9.50 | $9.65 | $9.65 | 11,001,410 |
| 2022-09-14 | $10.22 | $10.42 | $10.10 | $10.26 | $10.26 | 6,191,850 |
| 2022-09-13 | $10.43 | $10.52 | $10.28 | $10.46 | $10.46 | 5,584,270 |
| 2022-09-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-09-09 | $10.59 | $10.70 | $10.30 | $10.41 | $10.41 | 6,258,300 |
| 2022-09-08 | $10.88 | $11.15 | $10.56 | $10.61 | $10.61 | 8,995,860 |
| 2022-09-07 | $10.70 | $11.01 | $10.56 | $10.85 | $10.85 | 12,737,190 |
| 2022-09-06 | $10.36 | $10.74 | $10.10 | $10.70 | $10.70 | 15,455,650 |
| 2022-09-05 | $10.44 | $10.50 | $10.15 | $10.32 | $10.32 | 11,049,330 |
| 2022-09-02 | $10.47 | $10.59 | $10.24 | $10.41 | $10.41 | 10,036,710 |
| 2022-09-01 | $10.67 | $10.85 | $10.39 | $10.46 | $10.46 | 8,099,600 |
| 2022-08-31 | $11.22 | $11.27 | $10.56 | $10.68 | $10.68 | 13,399,130 |
| 2022-08-30 | $12.00 | $12.00 | $11.20 | $11.30 | $11.30 | 14,397,650 |
| 2022-08-29 | $11.84 | $12.38 | $11.78 | $11.89 | $11.89 | 12,611,300 |
| 2022-08-26 | $12.56 | $12.80 | $12.08 | $12.10 | $12.10 | 14,684,900 |
| 2022-08-25 | $13.61 | $13.70 | $12.27 | $12.60 | $12.60 | 25,685,730 |
| 2022-08-24 | $14.50 | $14.50 | $13.45 | $13.53 | $13.53 | 26,329,900 |
| 2022-08-23 | $13.11 | $14.26 | $13.08 | $14.23 | $14.23 | 32,393,750 |
| 2022-08-22 | $13.60 | $13.88 | $12.99 | $13.23 | $13.23 | 21,686,760 |
| 2022-08-19 | $14.20 | $14.45 | $13.53 | $13.96 | $13.96 | 30,723,860 |
| 2022-08-18 | $13.40 | $14.23 | $13.25 | $14.18 | $14.18 | 30,994,820 |
| 2022-08-17 | $14.00 | $14.15 | $13.42 | $13.47 | $13.47 | 17,526,130 |
| 2022-08-16 | $13.59 | $14.10 | $13.40 | $13.80 | $13.80 | 21,010,290 |
| 2022-08-15 | $12.88 | $13.63 | $12.81 | $13.48 | $13.48 | 16,690,190 |
| 2022-08-12 | $13.51 | $13.75 | $12.97 | $12.98 | $12.98 | 19,298,210 |
| 2022-08-11 | $13.96 | $14.02 | $13.50 | $13.70 | $13.70 | 16,309,010 |
| 2022-08-10 | $13.60 | $14.26 | $13.56 | $13.96 | $13.96 | 19,482,080 |
| 2022-08-09 | $13.76 | $14.05 | $13.43 | $13.57 | $13.57 | 16,466,020 |
| 2022-08-08 | $13.11 | $13.94 | $12.69 | $13.85 | $13.85 | 20,470,140 |
| 2022-08-05 | $13.86 | $13.86 | $13.12 | $13.27 | $13.27 | 21,066,410 |
| 2022-08-04 | $13.72 | $14.02 | $13.40 | $13.90 | $13.90 | 21,263,820 |
| 2022-08-03 | $13.94 | $14.23 | $13.14 | $13.55 | $13.55 | 24,893,150 |
| 2022-08-02 | $14.41 | $14.53 | $13.70 | $13.74 | $13.74 | 28,984,100 |
| 2022-08-01 | $14.05 | $14.88 | $13.84 | $14.88 | $14.88 | 33,654,220 |
| 2022-07-29 | $13.71 | $14.56 | $13.70 | $14.27 | $14.27 | 32,436,970 |
| 2022-07-28 | $13.78 | $14.15 | $13.45 | $13.86 | $13.86 | 26,558,050 |
| 2022-07-27 | $12.70 | $13.70 | $12.58 | $13.61 | $13.61 | 23,477,210 |
| 2022-07-26 | $12.80 | $12.84 | $12.21 | $12.72 | $12.72 | 14,189,890 |
| 2022-07-25 | $13.05 | $13.41 | $12.83 | $12.83 | $12.83 | 17,080,190 |
| 2022-07-22 | $13.30 | $13.38 | $12.95 | $13.06 | $13.06 | 15,849,410 |
| 2022-07-21 | $13.46 | $13.66 | $13.10 | $13.23 | $13.23 | 24,061,420 |
| 2022-07-20 | $13.88 | $13.88 | $13.33 | $13.70 | $13.70 | 29,092,440 |
| 2022-07-19 | $13.37 | $14.37 | $13.32 | $14.03 | $14.03 | 40,365,850 |
| 2022-07-18 | $13.32 | $13.70 | $13.14 | $13.54 | $13.54 | 32,867,780 |
| 2022-07-15 | $12.91 | $14.13 | $12.70 | $13.40 | $13.40 | 43,552,850 |
| 2022-07-14 | $12.00 | $13.22 | $11.42 | $12.87 | $12.87 | 41,080,000 |
| 2022-07-13 | $11.79 | $12.64 | $11.79 | $12.46 | $12.46 | 20,351,790 |
| 2022-07-12 | $12.55 | $12.60 | $11.88 | $11.92 | $11.92 | 18,651,450 |
| 2022-07-11 | $13.09 | $13.10 | $12.44 | $12.71 | $12.71 | 19,476,510 |
| 2022-07-08 | $13.03 | $13.32 | $12.74 | $13.07 | $13.07 | 28,474,390 |
| 2022-07-07 | $12.35 | $13.10 | $12.09 | $12.94 | $12.94 | 24,639,140 |
| 2022-07-06 | $12.30 | $13.10 | $12.20 | $12.65 | $12.65 | 25,344,630 |
| 2022-07-05 | $12.59 | $12.66 | $12.07 | $12.27 | $12.27 | 11,289,030 |
| 2022-07-04 | $11.93 | $12.70 | $11.80 | $12.61 | $12.61 | 17,385,950 |
| 2022-07-01 | $12.01 | $12.28 | $11.83 | $12.09 | $12.09 | 11,268,290 |
| 2022-06-30 | $11.85 | $12.17 | $11.75 | $12.07 | $12.07 | 16,406,020 |
| 2022-06-29 | $13.05 | $13.07 | $11.93 | $11.96 | $11.96 | 26,564,910 |
| 2022-06-28 | $12.84 | $13.02 | $12.65 | $12.92 | $12.92 | 26,900,460 |
| 2022-06-27 | $13.16 | $13.54 | $12.83 | $13.08 | $13.08 | 31,799,320 |
| 2022-06-24 | $12.80 | $13.45 | $12.61 | $13.07 | $13.07 | 38,000,500 |
| 2022-06-23 | $12.06 | $12.45 | $11.70 | $12.39 | $12.39 | 28,255,220 |
| 2022-06-22 | $11.92 | $12.08 | $11.60 | $11.99 | $11.99 | 21,772,830 |
| 2022-06-21 | $12.39 | $12.45 | $11.80 | $11.92 | $11.92 | 31,931,470 |
| 2022-06-20 | $12.22 | $12.99 | $11.45 | $12.68 | $12.68 | 51,649,390 |
| 2022-06-17 | $10.55 | $12.25 | $10.54 | $11.69 | $11.69 | 41,139,940 |
| 2022-06-16 | $10.20 | $10.58 | $10.20 | $10.46 | $10.46 | 12,094,810 |
| 2022-06-15 | $10.44 | $10.52 | $10.17 | $10.19 | $10.19 | 10,944,380 |
| 2022-06-14 | $10.40 | $10.43 | $10.07 | $10.41 | $10.41 | 11,382,200 |
| 2022-06-13 | $10.43 | $10.82 | $10.40 | $10.52 | $10.52 | 16,019,300 |
| 2022-06-10 | $9.98 | $10.62 | $9.93 | $10.51 | $10.51 | 15,165,300 |
| 2022-06-09 | $10.55 | $10.55 | $10.05 | $10.09 | $10.09 | 11,524,580 |
| 2022-06-08 | $10.77 | $10.94 | $10.28 | $10.55 | $10.55 | 15,853,750 |
| 2022-06-07 | $10.77 | $11.14 | $10.55 | $10.61 | $10.61 | 19,267,110 |
| 2022-06-06 | $10.72 | $10.91 | $10.58 | $10.81 | $10.81 | 19,943,940 |
| 2022-06-02 | $10.64 | $11.10 | $10.60 | $10.92 | $10.92 | 29,718,960 |
| 2022-06-01 | $10.23 | $10.86 | $10.08 | $10.72 | $10.72 | 28,650,570 |
| 2022-05-31 | $10.15 | $10.36 | $9.93 | $10.21 | $10.21 | 19,444,700 |
| 2022-05-30 | $9.97 | $10.18 | $9.60 | $10.15 | $10.15 | 12,407,170 |
| 2022-05-27 | $10.03 | $10.23 | $9.83 | $9.90 | $9.90 | 10,802,140 |
| 2022-05-26 | $10.26 | $10.30 | $9.80 | $10.04 | $10.04 | 16,173,120 |
| 2022-05-25 | $9.59 | $10.32 | $9.59 | $10.21 | $10.21 | 21,465,150 |
| 2022-05-24 | $10.06 | $10.54 | $9.61 | $9.61 | $9.61 | 17,868,340 |
| 2022-05-23 | $10.15 | $10.15 | $9.77 | $10.07 | $10.07 | 15,042,420 |
| 2022-05-20 | $10.33 | $10.68 | $9.75 | $10.00 | $10.00 | 22,966,070 |
| 2022-05-19 | $9.36 | $9.86 | $9.30 | $9.76 | $9.76 | 12,570,080 |
| 2022-05-18 | $9.20 | $9.68 | $9.20 | $9.51 | $9.51 | 16,059,140 |
| 2022-05-17 | $9.09 | $9.45 | $8.95 | $9.26 | $9.26 | 13,223,140 |
| 2022-05-16 | $9.15 | $9.30 | $8.99 | $9.07 | $9.07 | 7,126,150 |
| 2022-05-13 | $9.14 | $9.22 | $9.05 | $9.08 | $9.08 | 6,939,900 |
| 2022-05-12 | $8.99 | $9.14 | $8.92 | $9.13 | $9.13 | 8,210,450 |
| 2022-05-11 | $8.77 | $9.29 | $8.71 | $8.96 | $8.96 | 14,169,320 |
| 2022-05-10 | $8.40 | $8.78 | $8.30 | $8.72 | $8.72 | 13,048,460 |
| 2022-05-09 | $8.33 | $8.53 | $8.33 | $8.51 | $8.51 | 6,932,930 |
| 2022-05-06 | $8.21 | $8.54 | $8.09 | $8.37 | $8.37 | 7,090,560 |
| 2022-05-05 | $8.51 | $8.70 | $8.33 | $8.50 | $8.50 | 10,278,120 |
| 2022-05-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2022-05-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2022-04-29 | $8.39 | $8.64 | $8.18 | $8.52 | $8.52 | 9,393,420 |
| 2022-04-28 | $8.18 | $8.40 | $7.98 | $8.24 | $8.24 | 10,778,610 |
| 2022-04-27 | $7.68 | $8.29 | $7.50 | $8.23 | $8.23 | 11,284,550 |
| 2022-04-26 | $8.16 | $8.16 | $7.70 | $7.71 | $7.71 | 9,381,120 |
| 2022-04-25 | $8.74 | $8.75 | $7.96 | $7.99 | $7.99 | 11,779,220 |
| 2022-04-22 | $8.88 | $9.05 | $8.78 | $8.89 | $8.89 | 7,370,330 |
| 2022-04-21 | $9.32 | $9.39 | $8.87 | $8.89 | $8.89 | 8,108,470 |
| 2022-04-20 | $9.60 | $9.74 | $9.28 | $9.34 | $9.34 | 6,990,100 |
| 2022-04-19 | $9.72 | $9.89 | $9.42 | $9.53 | $9.53 | 8,381,500 |
| 2022-04-18 | $9.36 | $9.80 | $9.21 | $9.78 | $9.78 | 8,724,990 |
| 2022-04-15 | $9.69 | $9.70 | $9.33 | $9.47 | $9.47 | 7,540,050 |
| 2022-04-14 | $9.79 | $9.93 | $9.64 | $9.74 | $9.74 | 6,646,900 |
| 2022-04-13 | $10.14 | $10.14 | $9.74 | $9.75 | $9.75 | 7,065,800 |
| 2022-04-12 | $10.00 | $10.18 | $9.89 | $10.15 | $10.15 | 6,557,580 |
| 2022-04-11 | $10.43 | $10.44 | $9.91 | $10.00 | $10.00 | 8,788,420 |
| 2022-04-08 | $10.61 | $10.71 | $10.50 | $10.51 | $10.51 | 5,954,350 |
| 2022-04-07 | $11.01 | $11.01 | $10.60 | $10.60 | $10.60 | 8,288,930 |
| 2022-04-06 | $11.12 | $11.13 | $10.87 | $11.01 | $11.01 | 7,439,290 |
| 2022-04-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-04-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-04-01 | $10.99 | $11.25 | $10.91 | $11.17 | $11.17 | 7,860,530 |
| 2022-03-31 | $11.30 | $11.44 | $11.10 | $11.11 | $11.11 | 8,944,200 |
| 2022-03-30 | $11.27 | $11.45 | $11.17 | $11.41 | $11.41 | 9,183,850 |
| 2022-03-29 | $11.85 | $11.85 | $11.08 | $11.19 | $11.19 | 12,318,450 |
| 2022-03-28 | $11.94 | $11.94 | $11.48 | $11.65 | $11.65 | 10,371,480 |
| 2022-03-25 | $12.14 | $12.25 | $11.90 | $11.95 | $11.95 | 9,227,260 |
| 2022-03-24 | $12.50 | $12.63 | $12.04 | $12.12 | $12.12 | 16,918,260 |
| 2022-03-23 | $12.67 | $13.20 | $12.57 | $12.65 | $12.65 | 18,122,280 |
| 2022-03-22 | $13.90 | $14.25 | $12.61 | $12.80 | $12.80 | 31,955,630 |
| 2022-03-21 | $12.37 | $13.02 | $12.36 | $12.98 | $12.98 | 14,267,980 |
| 2022-03-18 | $12.63 | $12.67 | $12.20 | $12.42 | $12.42 | 8,933,600 |
| 2022-03-17 | $12.60 | $12.99 | $12.42 | $12.65 | $12.65 | 11,750,000 |
| 2022-03-16 | $11.99 | $12.55 | $11.62 | $12.42 | $12.42 | 13,918,820 |
| 2022-03-15 | $12.46 | $12.48 | $11.64 | $11.68 | $11.68 | 12,807,860 |
| 2022-03-14 | $13.01 | $13.08 | $12.40 | $12.43 | $12.43 | 13,304,810 |
| 2022-03-11 | $13.06 | $13.22 | $12.65 | $13.15 | $13.15 | 10,639,730 |
| 2022-03-10 | $13.08 | $13.43 | $12.87 | $13.28 | $13.28 | 14,509,810 |
| 2022-03-09 | $12.90 | $13.05 | $12.13 | $12.67 | $12.67 | 11,994,080 |
| 2022-03-08 | $13.58 | $13.65 | $12.75 | $12.80 | $12.80 | 15,209,480 |
| 2022-03-07 | $13.80 | $14.00 | $13.47 | $13.57 | $13.57 | 11,165,910 |
| 2022-03-04 | $14.40 | $14.68 | $13.83 | $14.04 | $14.04 | 20,687,860 |
| 2022-03-03 | $15.18 | $15.45 | $14.51 | $14.57 | $14.57 | 19,135,260 |
| 2022-03-02 | $14.81 | $15.32 | $14.63 | $15.02 | $15.02 | 20,835,140 |
| 2022-03-01 | $14.42 | $15.34 | $14.35 | $14.95 | $14.95 | 28,184,660 |
| 2022-02-28 | $14.48 | $14.85 | $14.15 | $14.35 | $14.35 | 25,467,680 |
| 2022-02-25 | $15.00 | $15.29 | $14.63 | $14.78 | $14.78 | 25,517,770 |
| 2022-02-24 | $15.50 | $16.08 | $14.66 | $15.10 | $15.10 | 40,399,680 |
| 2022-02-23 | $14.65 | $15.80 | $14.46 | $15.35 | $15.35 | 38,275,510 |
| 2022-02-22 | $14.62 | $16.22 | $13.90 | $15.17 | $15.17 | 47,870,340 |
| 2022-02-21 | $14.29 | $14.72 | $13.85 | $14.45 | $14.45 | 29,081,540 |
| 2022-02-18 | $13.12 | $13.85 | $13.05 | $13.84 | $13.84 | 29,184,340 |
| 2022-02-17 | $12.58 | $13.60 | $12.50 | $12.99 | $12.99 | 23,450,620 |
| 2022-02-16 | $12.38 | $12.90 | $12.18 | $12.61 | $12.61 | 14,490,930 |
| 2022-02-15 | $12.22 | $12.45 | $12.05 | $12.29 | $12.29 | 6,136,790 |
| 2022-02-14 | $11.88 | $12.36 | $11.79 | $12.20 | $12.20 | 7,879,340 |
| 2022-02-11 | $12.51 | $12.51 | $11.85 | $11.94 | $11.94 | 10,045,200 |
| 2022-02-10 | $12.88 | $13.05 | $12.40 | $12.51 | $12.51 | 8,744,940 |
| 2022-02-09 | $12.76 | $13.09 | $12.54 | $13.02 | $13.02 | 10,292,880 |
| 2022-02-08 | $12.88 | $13.02 | $12.32 | $12.76 | $12.76 | 9,872,200 |
| 2022-02-07 | $12.94 | $13.18 | $12.53 | $12.63 | $12.63 | 7,889,950 |
| 2022-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-02-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-01-28 | $13.02 | $13.08 | $12.45 | $12.50 | $12.50 | 8,274,970 |
| 2022-01-27 | $13.29 | $13.40 | $12.77 | $12.87 | $12.87 | 8,879,900 |
| 2022-01-26 | $13.00 | $13.42 | $12.95 | $13.37 | $13.37 | 9,264,090 |
| 2022-01-25 | $13.34 | $13.88 | $12.93 | $12.93 | $12.93 | 15,265,570 |
| 2022-01-24 | $13.09 | $13.39 | $12.85 | $13.28 | $13.28 | 6,938,210 |
| 2022-01-21 | $13.05 | $13.40 | $12.91 | $13.04 | $13.04 | 8,734,100 |
| 2022-01-20 | $14.17 | $14.17 | $13.13 | $13.24 | $13.24 | 12,288,800 |
| 2022-01-19 | $14.08 | $14.28 | $13.70 | $14.08 | $14.08 | 9,572,200 |
| 2022-01-18 | $14.69 | $14.85 | $14.15 | $14.20 | $14.20 | 9,786,630 |
| 2022-01-17 | $14.35 | $14.73 | $14.10 | $14.60 | $14.60 | 10,853,250 |
| 2022-01-14 | $13.92 | $14.64 | $13.84 | $14.30 | $14.30 | 12,024,080 |
| 2022-01-13 | $14.35 | $14.43 | $13.97 | $13.98 | $13.98 | 10,541,940 |
| 2022-01-12 | $13.90 | $14.74 | $13.81 | $14.51 | $14.51 | 18,828,730 |
| 2022-01-11 | $14.10 | $14.10 | $13.59 | $13.69 | $13.69 | 8,166,870 |
| 2022-01-10 | $13.90 | $14.23 | $13.86 | $14.05 | $14.05 | 9,423,280 |
| 2022-01-07 | $14.76 | $14.99 | $13.98 | $14.10 | $14.10 | 14,110,130 |
| 2022-01-06 | $14.39 | $15.00 | $14.30 | $14.76 | $14.76 | 13,512,250 |
| 2022-01-05 | $15.29 | $15.33 | $14.23 | $14.43 | $14.43 | 17,553,820 |
| 2022-01-04 | $15.78 | $15.91 | $15.20 | $15.29 | $15.29 | 13,224,400 |
| 2022-01-03 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2021-12-31 | $16.00 | $16.12 | $15.75 | $15.78 | $15.78 | 7,877,490 |
| 2021-12-30 | $16.32 | $16.40 | $15.82 | $15.88 | $15.88 | 11,039,130 |
| 2021-12-29 | $16.56 | $16.56 | $16.01 | $16.14 | $16.14 | 13,410,760 |
| 2021-12-28 | $15.61 | $16.50 | $15.47 | $16.36 | $16.36 | 18,781,750 |
| 2021-12-27 | $15.39 | $16.05 | $15.27 | $15.59 | $15.59 | 15,011,380 |
| 2021-12-24 | $16.20 | $16.26 | $15.15 | $15.39 | $15.39 | 17,513,710 |
| 2021-12-23 | $16.18 | $16.44 | $15.87 | $16.17 | $16.17 | 13,725,020 |
| 2021-12-22 | $16.50 | $16.69 | $16.13 | $16.20 | $16.20 | 12,470,240 |
| 2021-12-21 | $16.89 | $16.95 | $16.32 | $16.67 | $16.67 | 11,872,720 |
| 2021-12-20 | $17.70 | $18.09 | $16.50 | $16.79 | $16.79 | 19,395,880 |
| 2021-12-17 | $17.70 | $18.52 | $17.70 | $17.90 | $17.90 | 19,059,090 |
| 2021-12-16 | $17.50 | $18.43 | $17.46 | $17.85 | $17.85 | 18,527,030 |
| 2021-12-15 | $17.29 | $18.28 | $17.15 | $17.61 | $17.61 | 16,915,920 |
| 2021-12-14 | $17.40 | $18.12 | $16.98 | $17.48 | $17.48 | 20,840,540 |
| 2021-12-13 | $17.65 | $18.45 | $17.41 | $18.06 | $18.06 | 16,684,730 |
| 2021-12-07 | $18.18 | $18.25 | $16.95 | $17.14 | $17.14 | 17,570,430 |
| 2021-12-06 | $19.07 | $19.60 | $17.92 | $18.09 | $18.09 | 19,977,370 |
| 2021-12-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 19,536,570 |
| 2021-12-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 25,759,440 |
| 2021-12-01 | $19.55 | $20.31 | $18.96 | $20.08 | $20.08 | 27,222,410 |
| 2021-11-30 | $20.90 | $20.91 | $19.22 | $19.64 | $19.64 | 31,588,810 |
| 2021-11-29 | $19.97 | $20.98 | $19.46 | $20.85 | $20.85 | 29,347,910 |
| 2021-11-26 | $20.00 | $21.00 | $19.85 | $20.01 | $20.01 | 23,158,560 |
| 2021-11-25 | $20.60 | $21.15 | $20.00 | $20.01 | $20.01 | 20,690,350 |
| 2021-11-24 | $20.91 | $21.77 | $20.33 | $20.68 | $20.68 | 27,072,900 |
| 2021-11-23 | $21.46 | $23.39 | $20.92 | $21.28 | $21.28 | 41,542,750 |
| 2021-11-22 | $20.35 | $21.67 | $19.70 | $20.91 | $20.91 | 42,458,100 |
| 2021-11-19 | $19.68 | $20.61 | $18.26 | $20.56 | $20.56 | 39,198,130 |
| 2021-11-18 | $19.51 | $20.25 | $18.92 | $19.55 | $19.55 | 26,988,940 |
| 2021-11-17 | $18.50 | $19.50 | $18.40 | $19.20 | $19.20 | 24,067,090 |
| 2021-11-16 | $19.42 | $19.64 | $18.20 | $18.39 | $18.39 | 28,453,500 |
| 2021-11-15 | $20.11 | $20.40 | $19.15 | $19.18 | $19.18 | 23,010,690 |
| 2021-11-12 | $19.61 | $20.65 | $19.20 | $20.19 | $20.19 | 30,874,950 |
| 2021-11-11 | $18.59 | $20.87 | $18.41 | $19.66 | $19.66 | 44,329,350 |
| 2021-11-10 | $17.51 | $18.85 | $17.51 | $18.79 | $18.79 | 35,123,840 |
| 2021-11-09 | $17.51 | $18.30 | $17.26 | $18.18 | $18.18 | 37,059,120 |
| 2021-11-08 | $17.34 | $17.84 | $16.86 | $17.02 | $17.02 | 31,264,990 |
| 2021-11-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 47,970,900 |
| 2021-11-04 | $20.40 | $20.75 | $18.88 | $19.30 | $19.30 | 46,243,470 |
| 2021-11-03 | $20.60 | $21.39 | $19.70 | $20.40 | $20.40 | 44,367,370 |
| 2021-11-02 | $19.71 | $21.20 | $19.09 | $20.98 | $20.98 | 54,629,800 |
| 2021-11-01 | $17.25 | $22.15 | $17.23 | $20.40 | $20.40 | 82,146,390 |
| 2021-10-29 | $18.78 | $19.50 | $17.50 | $18.46 | $18.46 | 56,363,560 |
| 2021-10-28 | $17.15 | $18.98 | $16.92 | $18.12 | $18.12 | 59,071,060 |
| 2021-10-27 | $17.67 | $18.00 | $16.53 | $17.46 | $17.46 | 60,950,830 |
| 2021-10-26 | $18.30 | $19.73 | $16.74 | $17.60 | $17.60 | 73,798,700 |
| 2021-10-25 | $13.97 | $16.44 | $13.95 | $16.44 | $16.44 | 29,337,270 |
| 2021-10-22 | $13.59 | $13.86 | $13.10 | $13.70 | $13.70 | 9,499,550 |
| 2021-10-21 | $13.52 | $14.00 | $13.20 | $13.29 | $13.29 | 7,450,950 |
| 2021-10-20 | $13.60 | $13.92 | $13.27 | $13.63 | $13.63 | 7,213,810 |
| 2021-10-19 | $13.28 | $14.25 | $13.28 | $13.62 | $13.62 | 8,701,990 |
| 2021-10-18 | $13.09 | $14.30 | $13.09 | $13.80 | $13.80 | 12,995,840 |
| 2021-10-15 | $13.34 | $13.45 | $12.71 | $13.18 | $13.18 | 8,815,910 |
| 2021-10-14 | $12.27 | $13.77 | $11.94 | $13.48 | $13.48 | 12,882,740 |
| 2021-10-13 | $11.91 | $12.52 | $11.66 | $12.31 | $12.31 | 5,521,960 |
| 2021-10-12 | $12.24 | $12.29 | $11.63 | $11.96 | $11.96 | 5,007,470 |
| 2021-10-11 | $12.25 | $12.49 | $11.88 | $12.16 | $12.16 | 4,628,720 |
| 2021-09-30 | $11.64 | $12.77 | $11.62 | $12.60 | $12.60 | 10,639,960 |
| 2021-09-29 | $12.17 | $12.52 | $11.48 | $11.50 | $11.50 | 11,422,180 |
| 2021-09-28 | $12.38 | $12.66 | $12.12 | $12.38 | $12.38 | 6,990,150 |
| 2021-09-27 | $13.80 | $13.80 | $11.76 | $12.38 | $12.38 | 14,904,030 |
| 2021-09-24 | $14.00 | $14.08 | $13.33 | $13.71 | $13.71 | 9,663,920 |
| 2021-09-23 | $15.00 | $15.00 | $13.76 | $13.87 | $13.87 | 21,667,710 |
| 2021-09-22 | $14.08 | $15.17 | $13.63 | $15.00 | $15.00 | 21,584,070 |
| 2021-09-21 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2021-09-20 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2021-09-17 | $14.42 | $14.72 | $13.80 | $14.28 | $14.28 | 11,950,520 |
| 2021-09-16 | $15.00 | $15.30 | $13.80 | $14.31 | $14.31 | 15,988,190 |
| 2021-09-15 | $14.20 | $15.05 | $13.95 | $14.90 | $14.90 | 15,548,900 |
| 2021-09-14 | $14.25 | $15.12 | $14.08 | $14.30 | $14.30 | 14,347,400 |
| 2021-09-13 | $13.94 | $14.50 | $13.55 | $14.41 | $14.41 | 17,527,000 |
| 2021-09-10 | $14.03 | $14.03 | $13.25 | $13.44 | $13.44 | 10,249,650 |
| 2021-09-09 | $14.03 | $14.32 | $13.58 | $13.81 | $13.81 | 16,717,490 |
| 2021-09-08 | $14.72 | $14.84 | $13.71 | $13.80 | $13.80 | 17,141,990 |
| 2021-09-07 | $15.28 | $15.28 | $14.27 | $14.71 | $14.71 | 17,571,960 |
| 2021-09-06 | $14.50 | $15.16 | $14.21 | $14.94 | $14.94 | 27,176,870 |
| 2021-09-03 | $14.07 | $15.38 | $13.89 | $14.25 | $14.25 | 30,579,800 |
| 2021-09-02 | $12.01 | $14.09 | $11.88 | $13.66 | $13.66 | 25,001,930 |
| 2021-09-01 | $12.89 | $12.99 | $11.82 | $12.10 | $12.10 | 16,024,140 |
| 2021-08-31 | $12.43 | $13.09 | $12.43 | $12.89 | $12.89 | 20,311,120 |
| 2021-08-30 | $11.86 | $12.56 | $11.75 | $12.11 | $12.11 | 15,663,440 |
| 2021-08-27 | $12.53 | $12.65 | $11.63 | $11.74 | $11.74 | 22,071,990 |
| 2021-08-26 | $12.75 | $13.10 | $12.35 | $12.53 | $12.53 | 16,617,990 |
| 2021-08-25 | $13.05 | $13.48 | $12.55 | $12.76 | $12.76 | 23,234,320 |
| 2021-08-24 | $14.78 | $14.85 | $13.61 | $13.90 | $13.90 | 24,525,050 |
| 2021-08-23 | $14.18 | $14.93 | $14.04 | $14.58 | $14.58 | 28,004,190 |
| 2021-08-20 | $13.50 | $14.58 | $12.80 | $14.28 | $14.28 | 28,104,540 |
| 2021-08-19 | $13.50 | $14.19 | $13.19 | $13.39 | $13.39 | 24,522,330 |
| 2021-08-18 | $12.64 | $14.25 | $12.28 | $13.50 | $13.50 | 33,205,140 |
| 2021-08-17 | $12.22 | $13.26 | $12.22 | $12.63 | $12.63 | 30,987,040 |
| 2021-08-16 | $13.12 | $13.28 | $12.25 | $12.32 | $12.32 | 21,845,510 |
| 2021-08-13 | $12.45 | $13.25 | $12.45 | $13.01 | $13.01 | 25,244,290 |
| 2021-08-12 | $13.44 | $13.65 | $12.33 | $12.40 | $12.40 | 42,190,000 |
| 2021-08-11 | $12.01 | $13.25 | $11.93 | $12.74 | $12.74 | 24,408,470 |
| 2021-08-10 | $11.93 | $12.88 | $11.80 | $12.20 | $12.20 | 32,344,220 |
| 2021-08-09 | $10.44 | $12.12 | $10.40 | $12.10 | $12.10 | 36,207,630 |
| 2021-08-06 | $11.59 | $11.97 | $11.03 | $11.27 | $11.27 | 20,842,750 |
| 2021-08-05 | $11.25 | $11.64 | $11.06 | $11.43 | $11.43 | 21,244,350 |
| 2021-08-04 | $11.05 | $11.65 | $11.00 | $11.44 | $11.44 | 19,949,410 |
| 2021-08-03 | $10.60 | $11.88 | $10.60 | $11.23 | $11.23 | 26,068,100 |
| 2021-08-02 | $11.78 | $12.19 | $10.67 | $10.90 | $10.90 | 27,762,940 |
| 2021-07-30 | $10.70 | $11.40 | $10.36 | $11.19 | $11.19 | 30,321,670 |
| 2021-07-29 | $9.66 | $10.61 | $9.56 | $10.40 | $10.40 | 22,162,920 |
| 2021-07-28 | $9.88 | $9.90 | $9.00 | $9.40 | $9.40 | 12,933,060 |
| 2021-07-27 | $10.01 | $10.64 | $9.84 | $10.07 | $10.07 | 19,682,020 |
| 2021-07-26 | $9.63 | $10.07 | $9.54 | $10.00 | $10.00 | 14,671,260 |
| 2021-07-23 | $9.60 | $9.76 | $9.40 | $9.66 | $9.66 | 9,615,700 |
| 2021-07-22 | $9.31 | $9.65 | $9.22 | $9.62 | $9.62 | 9,309,560 |
| 2021-07-21 | $9.14 | $9.47 | $9.14 | $9.31 | $9.31 | 8,259,920 |
| 2021-07-20 | $8.99 | $9.40 | $8.85 | $9.21 | $9.21 | 7,686,120 |
| 2021-07-19 | $9.60 | $9.88 | $9.02 | $9.18 | $9.18 | 10,213,110 |
| 2021-07-16 | $8.80 | $9.22 | $8.68 | $8.91 | $8.91 | 6,082,530 |
| 2021-07-15 | $9.08 | $9.17 | $8.65 | $8.81 | $8.81 | 6,840,040 |
| 2021-07-14 | $9.16 | $9.40 | $8.95 | $9.02 | $9.02 | 7,203,250 |
| 2021-07-13 | $9.70 | $9.98 | $9.15 | $9.31 | $9.31 | 13,356,190 |
| 2021-07-12 | $8.89 | $9.60 | $8.84 | $9.19 | $9.19 | 11,207,180 |
| 2021-07-08 | $8.81 | $9.10 | $8.75 | $8.87 | $8.87 | 7,221,550 |
| 2021-07-07 | $8.53 | $8.85 | $8.46 | $8.83 | $8.83 | 4,664,050 |
| 2021-07-06 | $8.73 | $8.73 | $8.40 | $8.54 | $8.54 | 2,087,880 |
| 2021-07-05 | $8.51 | $8.60 | $8.39 | $8.60 | $8.60 | 2,083,330 |
| 2021-07-02 | $8.52 | $8.66 | $8.42 | $8.50 | $8.50 | 2,119,540 |
| 2021-07-01 | $8.68 | $8.85 | $8.53 | $8.56 | $8.56 | 3,003,050 |
| 2021-06-30 | $8.68 | $8.71 | $8.55 | $8.70 | $8.70 | 2,046,800 |
| 2021-06-29 | $8.78 | $8.82 | $8.62 | $8.70 | $8.70 | 3,250,960 |
| 2021-06-28 | $8.42 | $8.84 | $8.42 | $8.84 | $8.84 | 4,760,960 |
| 2021-06-25 | $8.70 | $8.75 | $8.45 | $8.46 | $8.46 | 3,125,330 |
| 2021-06-24 | $8.48 | $8.88 | $8.43 | $8.69 | $8.69 | 4,944,730 |
| 2021-06-23 | $8.39 | $8.65 | $8.31 | $8.50 | $8.50 | 3,621,800 |
| 2021-06-22 | $8.44 | $8.56 | $8.30 | $8.38 | $8.38 | 3,052,280 |
| 2021-06-21 | $8.08 | $8.48 | $8.08 | $8.45 | $8.45 | 6,034,730 |
| 2021-06-18 | $7.96 | $8.12 | $7.77 | $8.11 | $8.11 | 3,083,350 |
| 2021-06-17 | $8.07 | $8.13 | $7.88 | $7.94 | $7.94 | 2,042,300 |
| 2021-06-16 | $8.03 | $8.18 | $8.01 | $8.04 | $8.04 | 1,844,180 |
| 2021-06-15 | $8.07 | $8.08 | $7.96 | $8.02 | $8.02 | 1,959,250 |
| 2021-06-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2021-06-11 | $8.11 | $8.25 | $8.06 | $8.07 | $8.07 | 2,286,680 |
| 2021-06-10 | $8.07 | $8.13 | $8.03 | $8.10 | $8.10 | 2,017,810 |
| 2021-06-09 | $8.05 | $8.17 | $7.99 | $8.09 | $8.09 | 2,325,680 |
| 2021-06-08 | $8.15 | $8.15 | $8.01 | $8.10 | $8.10 | 2,061,180 |
| 2021-06-07 | $8.04 | $8.14 | $7.98 | $8.10 | $8.10 | 1,662,130 |
| 2021-06-04 | $7.94 | $8.01 | $7.89 | $8.01 | $8.01 | 1,475,210 |
| 2021-06-03 | $8.02 | $8.10 | $7.93 | $7.93 | $7.93 | 1,709,640 |
| 2021-06-02 | $8.00 | $8.13 | $7.95 | $8.00 | $8.00 | 2,353,810 |
| 2021-06-01 | $7.86 | $8.26 | $7.76 | $8.06 | $8.06 | 5,532,560 |
| 2021-05-31 | $7.69 | $7.86 | $7.68 | $7.84 | $7.84 | 2,582,610 |
| 2021-05-28 | $7.77 | $7.86 | $7.63 | $7.68 | $7.68 | 2,165,710 |
| 2021-05-27 | $7.82 | $7.87 | $7.72 | $7.77 | $7.77 | 2,470,220 |
| 2021-05-26 | $7.58 | $7.85 | $7.54 | $7.81 | $7.81 | 3,256,540 |
| 2021-05-25 | $7.64 | $7.68 | $7.52 | $7.64 | $7.64 | 2,179,090 |
| 2021-05-24 | $7.61 | $7.64 | $7.55 | $7.59 | $7.59 | 1,608,060 |
| 2021-05-21 | $7.56 | $7.62 | $7.48 | $7.58 | $7.58 | 1,883,650 |
| 2021-05-20 | $7.75 | $7.75 | $7.41 | $7.52 | $7.52 | 3,876,550 |
| 2021-05-19 | $7.74 | $7.84 | $7.71 | $7.82 | $7.82 | 1,463,450 |
| 2021-05-18 | $7.94 | $7.94 | $7.72 | $7.77 | $7.77 | 1,754,970 |
| 2021-05-17 | $7.84 | $8.01 | $7.81 | $7.88 | $7.88 | 2,893,750 |
| 2021-05-14 | $7.68 | $7.90 | $7.66 | $7.86 | $7.86 | 2,793,520 |
| 2021-05-13 | $7.69 | $7.84 | $7.63 | $7.67 | $7.67 | 2,927,830 |
| 2021-05-12 | $7.70 | $7.75 | $7.55 | $7.71 | $7.71 | 2,520,170 |
| 2021-05-11 | $7.75 | $7.75 | $7.58 | $7.67 | $7.67 | 1,983,000 |
| 2021-05-10 | $8.06 | $8.08 | $7.65 | $7.69 | $7.69 | 4,684,170 |
| 2021-05-07 | $8.15 | $8.24 | $8.06 | $8.06 | $8.06 | 3,002,120 |
| 2021-05-06 | $8.47 | $8.52 | $8.16 | $8.18 | $8.18 | 2,782,480 |
| 2021-05-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-05-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-04-30 | $8.23 | $8.51 | $8.13 | $8.36 | $8.36 | 3,781,450 |
| 2021-04-29 | $8.34 | $8.55 | $8.21 | $8.26 | $8.26 | 2,832,850 |
| 2021-04-28 | $8.50 | $8.50 | $8.34 | $8.36 | $8.36 | 2,410,780 |
| 2021-04-27 | $8.34 | $8.57 | $8.34 | $8.44 | $8.44 | 4,522,900 |
| 2021-04-26 | $8.78 | $8.78 | $8.28 | $8.43 | $8.43 | 7,975,510 |
| 2021-04-23 | $8.94 | $8.97 | $8.74 | $8.92 | $8.92 | 3,244,150 |
| 2021-04-22 | $8.81 | $8.98 | $8.77 | $8.83 | $8.83 | 3,380,680 |
| 2021-04-21 | $8.85 | $9.05 | $8.72 | $8.87 | $8.87 | 3,544,130 |
| 2021-04-20 | $8.85 | $8.98 | $8.79 | $8.81 | $8.81 | 2,176,830 |
| 2021-04-19 | $8.78 | $8.93 | $8.76 | $8.91 | $8.91 | 2,576,670 |
| 2021-04-16 | $8.70 | $8.89 | $8.68 | $8.84 | $8.84 | 2,135,480 |
| 2021-04-15 | $8.60 | $8.75 | $8.51 | $8.65 | $8.65 | 1,728,580 |
| 2021-04-14 | $8.63 | $8.71 | $8.55 | $8.65 | $8.65 | 1,668,860 |
| 2021-04-13 | $8.70 | $8.71 | $8.50 | $8.52 | $8.52 | 1,892,930 |
| 2021-04-12 | $8.79 | $8.79 | $8.55 | $8.65 | $8.65 | 2,219,270 |
| 2021-04-09 | $8.87 | $8.88 | $8.67 | $8.72 | $8.72 | 2,126,980 |
| 2021-04-08 | $9.01 | $9.01 | $8.77 | $8.79 | $8.79 | 3,191,930 |
| 2021-04-07 | $9.10 | $9.10 | $8.90 | $8.98 | $8.98 | 2,433,400 |
| 2021-04-06 | $9.10 | $9.12 | $9.00 | $9.06 | $9.06 | 1,940,330 |
| 2021-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-04-02 | $9.25 | $9.26 | $9.00 | $9.05 | $9.05 | 2,547,430 |
| 2021-04-01 | $9.17 | $9.20 | $8.96 | $9.15 | $9.15 | 3,294,670 |
| 2021-03-31 | $9.00 | $9.21 | $8.96 | $9.17 | $9.17 | 4,704,490 |
| 2021-03-30 | $9.21 | $9.21 | $8.82 | $8.88 | $8.88 | 2,710,000 |
| 2021-03-29 | $9.21 | $9.33 | $9.14 | $9.16 | $9.16 | 2,214,500 |
| 2021-03-26 | $9.09 | $9.30 | $9.09 | $9.18 | $9.18 | 2,545,900 |
| 2021-03-25 | $9.08 | $9.33 | $9.06 | $9.07 | $9.07 | 2,500,940 |
| 2021-03-24 | $9.19 | $9.28 | $9.00 | $9.07 | $9.07 | 2,334,780 |
| 2021-03-23 | $9.28 | $9.46 | $9.10 | $9.14 | $9.14 | 3,194,310 |
| 2021-03-22 | $9.01 | $9.33 | $9.01 | $9.26 | $9.26 | 3,355,450 |
| 2021-03-19 | $8.98 | $9.16 | $8.87 | $9.02 | $9.02 | 2,849,350 |
| 2021-03-18 | $8.96 | $9.08 | $8.90 | $9.00 | $9.00 | 2,252,790 |
| 2021-03-17 | $8.94 | $9.05 | $8.90 | $8.98 | $8.98 | 2,437,380 |
| 2021-03-16 | $8.77 | $9.04 | $8.66 | $9.04 | $9.04 | 3,058,720 |
| 2021-03-15 | $8.61 | $8.78 | $8.55 | $8.77 | $8.77 | 1,768,910 |
| 2021-03-12 | $8.80 | $8.80 | $8.55 | $8.71 | $8.71 | 1,854,080 |
| 2021-03-11 | $8.43 | $8.94 | $8.28 | $8.75 | $8.75 | 2,758,790 |
| 2021-03-10 | $8.69 | $8.86 | $8.34 | $8.38 | $8.38 | 2,366,870 |
| 2021-03-09 | $8.93 | $9.03 | $8.57 | $8.64 | $8.64 | 2,769,180 |
| 2021-03-08 | $9.27 | $9.30 | $8.93 | $8.96 | $8.96 | 2,992,900 |
| 2021-03-05 | $8.97 | $9.22 | $8.93 | $9.15 | $9.15 | 3,384,080 |
| 2021-03-04 | $9.10 | $9.14 | $8.90 | $8.94 | $8.94 | 2,857,080 |
| 2021-03-03 | $9.07 | $9.16 | $9.03 | $9.11 | $9.11 | 1,925,640 |
| 2021-03-02 | $9.28 | $9.39 | $9.00 | $9.10 | $9.10 | 3,492,160 |
| 2021-03-01 | $8.98 | $9.24 | $8.97 | $9.24 | $9.24 | 3,317,770 |
| 2021-02-26 | $8.75 | $9.14 | $8.70 | $9.06 | $9.06 | 3,881,590 |
| 2021-02-25 | $8.98 | $9.01 | $8.72 | $8.79 | $8.79 | 2,180,770 |
| 2021-02-24 | $8.83 | $9.04 | $8.80 | $8.90 | $8.90 | 3,123,250 |
| 2021-02-23 | $9.36 | $9.36 | $8.85 | $8.95 | $8.95 | 3,270,230 |
| 2021-02-22 | $9.04 | $9.27 | $8.93 | $9.06 | $9.06 | 4,303,330 |
| 2021-02-19 | $8.55 | $8.93 | $8.43 | $8.88 | $8.88 | 2,854,880 |
| 2021-02-18 | $8.63 | $8.80 | $8.55 | $8.62 | $8.62 | 3,191,180 |
| 2021-02-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-02-16 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-02-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-02-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-02-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-02-10 | $8.31 | $8.55 | $8.30 | $8.33 | $8.33 | 1,814,530 |
| 2021-02-09 | $8.40 | $8.40 | $8.16 | $8.32 | $8.32 | 2,091,520 |
| 2021-02-08 | $8.56 | $8.67 | $8.11 | $8.25 | $8.25 | 2,361,100 |
| 2021-02-05 | $8.89 | $9.03 | $8.50 | $8.56 | $8.56 | 2,639,990 |
| 2021-02-04 | $9.10 | $9.12 | $8.73 | $8.93 | $8.93 | 2,537,480 |
| 2021-02-03 | $9.27 | $9.28 | $8.97 | $9.03 | $9.03 | 1,955,000 |
| 2021-02-02 | $9.39 | $9.48 | $9.15 | $9.21 | $9.21 | 2,524,470 |
| 2021-02-01 | $8.95 | $9.39 | $8.88 | $9.31 | $9.31 | 3,423,420 |
| 2021-01-29 | $8.91 | $9.05 | $8.75 | $8.93 | $8.93 | 2,236,030 |
| 2021-01-28 | $9.07 | $9.20 | $8.94 | $8.97 | $8.97 | 2,311,090 |
| 2021-01-27 | $9.09 | $9.22 | $8.98 | $9.16 | $9.16 | 1,998,330 |
| 2021-01-26 | $9.02 | $9.19 | $8.93 | $9.08 | $9.08 | 2,340,350 |
| 2021-01-25 | $9.47 | $9.48 | $9.07 | $9.11 | $9.11 | 2,955,000 |
| 2021-01-22 | $9.48 | $9.61 | $9.34 | $9.43 | $9.43 | 2,730,350 |
| 2021-01-21 | $9.41 | $9.65 | $9.41 | $9.42 | $9.42 | 3,544,050 |
| 2021-01-20 | $9.80 | $9.95 | $9.51 | $9.57 | $9.57 | 5,571,000 |
| 2021-01-19 | $9.01 | $9.49 | $9.01 | $9.41 | $9.41 | 5,845,950 |
| 2021-01-18 | $8.98 | $9.17 | $8.88 | $9.02 | $9.02 | 4,222,910 |
| 2021-01-15 | $9.01 | $9.10 | $8.87 | $8.99 | $8.99 | 3,264,250 |
| 2021-01-14 | $8.82 | $8.98 | $8.60 | $8.84 | $8.84 | 2,943,860 |
| 2021-01-13 | $9.23 | $9.33 | $8.80 | $8.82 | $8.82 | 4,655,350 |
| 2021-01-12 | $9.28 | $9.48 | $9.22 | $9.31 | $9.31 | 2,129,550 |
| 2021-01-11 | $9.80 | $9.81 | $9.20 | $9.28 | $9.28 | 4,639,980 |
| 2021-01-08 | $9.96 | $10.00 | $9.60 | $9.75 | $9.75 | 3,518,630 |
| 2021-01-07 | $10.38 | $10.38 | $9.97 | $10.01 | $10.01 | 4,962,120 |
| 2021-01-06 | $10.22 | $10.52 | $10.02 | $10.38 | $10.38 | 6,093,290 |
| 2021-01-05 | $10.39 | $10.53 | $10.12 | $10.22 | $10.22 | 4,413,480 |
| 2021-01-04 | $10.38 | $10.67 | $10.30 | $10.42 | $10.42 | 6,389,410 |
| 2021-01-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2020-12-31 | $9.95 | $10.34 | $9.90 | $10.26 | $10.26 | 5,919,700 |
| 2020-12-30 | $10.08 | $10.09 | $9.92 | $9.94 | $9.94 | 3,079,170 |
| 2020-12-29 | $10.09 | $10.29 | $10.01 | $10.04 | $10.04 | 4,012,300 |
| 2020-12-28 | $10.32 | $10.32 | $9.94 | $10.19 | $10.19 | 3,913,540 |
| 2020-12-25 | $9.93 | $10.26 | $9.90 | $10.15 | $10.15 | 3,942,800 |
| 2020-12-24 | $10.19 | $10.47 | $10.11 | $10.12 | $10.12 | 6,110,370 |
| 2020-12-23 | $10.00 | $10.17 | $9.87 | $9.93 | $9.93 | 4,088,860 |
| 2020-12-22 | $10.26 | $10.37 | $9.99 | $10.05 | $10.05 | 3,949,770 |
| 2020-12-21 | $10.15 | $10.48 | $10.15 | $10.26 | $10.26 | 3,195,140 |
| 2020-12-18 | $10.45 | $10.45 | $10.11 | $10.16 | $10.16 | 2,752,930 |
| 2020-12-17 | $10.23 | $10.44 | $9.92 | $10.34 | $10.34 | 5,106,670 |
| 2020-12-16 | $10.56 | $10.67 | $10.24 | $10.25 | $10.25 | 4,064,400 |
| 2020-12-15 | $10.65 | $10.88 | $10.63 | $10.66 | $10.66 | 2,175,280 |
| 2020-12-14 | $10.53 | $10.76 | $10.24 | $10.70 | $10.70 | 2,896,300 |
| 2020-12-11 | $10.89 | $10.89 | $10.50 | $10.55 | $10.55 | 3,610,250 |
| 2020-12-10 | $10.90 | $11.06 | $10.77 | $10.77 | $10.77 | 5,345,170 |
| 2020-12-09 | $11.52 | $11.52 | $11.10 | $11.17 | $11.17 | 6,006,700 |
| 2020-12-08 | $11.57 | $11.78 | $11.43 | $11.52 | $11.52 | 7,494,090 |
| 2020-12-07 | $11.09 | $11.64 | $10.87 | $11.40 | $11.40 | 9,436,460 |
| 2020-12-04 | $10.81 | $11.18 | $10.81 | $11.01 | $11.01 | 4,757,010 |
| 2020-12-03 | $10.81 | $10.98 | $10.64 | $10.89 | $10.89 | 4,031,760 |
| 2020-12-02 | $10.87 | $11.00 | $10.77 | $10.80 | $10.80 | 3,891,500 |
| 2020-12-01 | $10.92 | $11.01 | $10.71 | $10.96 | $10.96 | 4,216,160 |
| 2020-11-30 | $10.58 | $11.09 | $10.40 | $10.87 | $10.87 | 6,456,900 |
| 2020-11-27 | $11.05 | $11.12 | $10.62 | $10.64 | $10.64 | 6,152,130 |
| 2020-11-26 | $10.95 | $11.22 | $10.90 | $11.06 | $11.06 | 3,767,350 |
| 2020-11-25 | $11.24 | $11.32 | $11.09 | $11.15 | $11.15 | 4,798,320 |
| 2020-11-24 | $10.97 | $11.28 | $10.97 | $11.15 | $11.15 | 3,995,080 |
| 2020-11-23 | $11.12 | $11.18 | $10.91 | $10.97 | $10.97 | 6,105,530 |
| 2020-11-20 | $11.28 | $11.28 | $11.04 | $11.13 | $11.13 | 4,982,880 |
| 2020-11-19 | $11.48 | $11.55 | $11.20 | $11.28 | $11.28 | 5,039,970 |
| 2020-11-18 | $11.25 | $11.56 | $11.21 | $11.48 | $11.48 | 5,175,700 |
| 2020-11-17 | $11.09 | $11.25 | $10.95 | $11.24 | $11.24 | 4,799,360 |
| 2020-11-16 | $11.16 | $11.28 | $11.04 | $11.09 | $11.09 | 4,566,470 |
| 2020-11-13 | $11.28 | $11.49 | $11.19 | $11.22 | $11.22 | 4,524,680 |
| 2020-11-12 | $11.30 | $11.49 | $11.02 | $11.22 | $11.22 | 5,144,250 |
| 2020-11-11 | $11.50 | $11.56 | $11.20 | $11.24 | $11.24 | 6,352,490 |
| 2020-11-10 | $12.18 | $12.25 | $11.48 | $11.53 | $11.53 | 12,585,610 |
| 2020-11-09 | $12.35 | $12.46 | $12.03 | $12.16 | $12.16 | 13,459,850 |
| 2020-11-06 | $13.02 | $13.13 | $12.24 | $12.27 | $12.27 | 14,922,900 |
| 2020-11-05 | $13.03 | $13.46 | $12.75 | $13.10 | $13.10 | 18,497,910 |
| 2020-11-04 | $13.06 | $13.24 | $12.70 | $13.02 | $13.02 | 21,740,070 |
| 2020-11-03 | $12.60 | $13.45 | $12.07 | $13.43 | $13.43 | 34,782,060 |
| 2020-11-02 | $12.45 | $13.40 | $12.33 | $13.06 | $13.06 | 23,013,490 |
| 2020-10-30 | $13.25 | $13.26 | $12.50 | $12.55 | $12.55 | 20,824,360 |
| 2020-10-29 | $12.35 | $13.59 | $12.30 | $13.25 | $13.25 | 29,131,980 |
| 2020-10-28 | $11.91 | $12.78 | $11.72 | $12.60 | $12.60 | 20,956,020 |
| 2020-10-27 | $12.81 | $12.89 | $11.66 | $12.24 | $12.24 | 21,868,170 |
| 2020-10-26 | $12.70 | $13.10 | $12.30 | $13.02 | $13.02 | 23,264,850 |
| 2020-10-23 | $11.99 | $12.70 | $11.88 | $12.50 | $12.50 | 18,137,530 |
| 2020-10-22 | $11.76 | $12.09 | $11.45 | $11.99 | $11.99 | 7,157,850 |
| 2020-10-21 | $12.15 | $12.20 | $11.62 | $11.84 | $11.84 | 7,066,030 |
| 2020-10-20 | $11.80 | $12.18 | $11.70 | $12.12 | $12.12 | 10,619,810 |
| 2020-10-19 | $11.81 | $12.09 | $11.67 | $11.78 | $11.78 | 10,380,430 |
| 2020-10-16 | $11.88 | $12.10 | $11.53 | $11.94 | $11.94 | 13,697,210 |
| 2020-10-15 | $12.36 | $12.65 | $11.95 | $12.16 | $12.16 | 18,218,980 |
| 2020-10-14 | $11.45 | $12.38 | $11.31 | $12.01 | $12.01 | 17,084,980 |
| 2020-10-13 | $11.29 | $11.48 | $11.10 | $11.45 | $11.45 | 8,442,240 |
| 2020-10-12 | $10.76 | $11.55 | $10.69 | $11.37 | $11.37 | 12,377,180 |
| 2020-10-09 | $10.45 | $10.90 | $10.45 | $10.55 | $10.55 | 7,291,980 |
| 2020-10-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-09-30 | $10.42 | $10.49 | $10.19 | $10.21 | $10.21 | 3,955,950 |
| 2020-09-29 | $10.60 | $10.67 | $10.15 | $10.42 | $10.42 | 5,417,970 |
| 2020-09-28 | $10.82 | $11.10 | $10.47 | $10.51 | $10.51 | 5,601,750 |
| 2020-09-25 | $10.58 | $10.70 | $10.40 | $10.46 | $10.46 | 3,844,130 |
| 2020-09-24 | $10.88 | $11.00 | $10.57 | $10.60 | $10.60 | 5,055,100 |
| 2020-09-23 | $10.90 | $11.10 | $10.71 | $10.93 | $10.93 | 7,458,630 |
| 2020-09-22 | $11.19 | $11.35 | $10.97 | $11.12 | $11.12 | 6,210,630 |
| 2020-09-21 | $11.59 | $11.80 | $11.38 | $11.41 | $11.41 | 6,033,430 |
| 2020-09-18 | $11.57 | $11.82 | $11.29 | $11.60 | $11.60 | 7,899,720 |
| 2020-09-17 | $11.28 | $11.79 | $11.05 | $11.57 | $11.57 | 9,917,300 |
| 2020-09-16 | $11.40 | $11.63 | $11.00 | $11.18 | $11.18 | 8,101,730 |
| 2020-09-15 | $11.75 | $12.00 | $11.36 | $11.50 | $11.50 | 10,437,940 |
| 2020-09-14 | $11.36 | $12.00 | $11.21 | $11.67 | $11.67 | 13,987,970 |
| 2020-09-11 | $10.57 | $11.52 | $10.47 | $11.25 | $11.25 | 14,144,100 |
| 2020-09-10 | $12.81 | $12.90 | $10.53 | $10.80 | $10.80 | 23,718,440 |
| 2020-09-09 | $14.18 | $14.63 | $12.82 | $12.82 | $12.82 | 39,663,230 |
| 2020-09-08 | $12.29 | $14.42 | $12.25 | $14.42 | $14.42 | 39,304,800 |
| 2020-09-07 | $11.89 | $12.40 | $11.88 | $12.02 | $12.02 | 10,725,990 |
| 2020-09-04 | $11.55 | $11.93 | $11.35 | $11.88 | $11.88 | 5,948,540 |
| 2020-09-03 | $11.99 | $12.15 | $11.68 | $11.90 | $11.90 | 6,594,180 |
| 2020-09-02 | $11.58 | $12.09 | $11.51 | $12.09 | $12.09 | 10,708,100 |
| 2020-09-01 | $11.75 | $11.84 | $11.42 | $11.61 | $11.61 | 3,529,770 |
| 2020-08-31 | $11.88 | $11.90 | $11.45 | $11.60 | $11.60 | 5,187,710 |
| 2020-08-28 | $11.74 | $11.99 | $11.51 | $11.72 | $11.72 | 5,334,860 |
| 2020-08-27 | $11.34 | $11.88 | $11.27 | $11.69 | $11.69 | 6,802,810 |
| 2020-08-26 | $11.73 | $11.73 | $11.20 | $11.32 | $11.32 | 5,384,640 |
| 2020-08-25 | $11.18 | $11.84 | $11.08 | $11.73 | $11.73 | 10,195,520 |
| 2020-08-24 | $11.01 | $11.25 | $10.80 | $11.16 | $11.16 | 2,535,050 |
| 2020-08-21 | $10.95 | $11.20 | $10.92 | $11.06 | $11.06 | 1,673,990 |
| 2020-08-20 | $11.06 | $11.06 | $10.78 | $10.91 | $10.91 | 981,990 |
| 2020-08-19 | $11.18 | $11.18 | $11.00 | $11.01 | $11.01 | 2,103,250 |
| 2020-08-18 | $11.19 | $11.32 | $11.11 | $11.18 | $11.18 | 1,859,430 |
| 2020-08-17 | $11.18 | $11.30 | $11.03 | $11.22 | $11.22 | 3,034,900 |
| 2020-08-14 | $11.50 | $11.50 | $11.00 | $11.22 | $11.22 | 3,972,300 |
| 2020-08-13 | $10.66 | $11.28 | $10.61 | $10.96 | $10.96 | 3,512,530 |
| 2020-08-12 | $10.97 | $10.97 | $10.37 | $10.65 | $10.65 | 4,534,580 |
| 2020-08-11 | $11.15 | $11.19 | $10.96 | $10.97 | $10.97 | 2,436,890 |
| 2020-08-10 | $10.96 | $11.29 | $10.96 | $11.21 | $11.21 | 3,268,300 |
| 2020-08-07 | $11.42 | $11.49 | $11.00 | $11.08 | $11.08 | 4,729,740 |
| 2020-08-06 | $11.60 | $11.67 | $11.31 | $11.44 | $11.44 | 3,298,580 |
| 2020-08-05 | $11.49 | $11.66 | $11.30 | $11.60 | $11.60 | 4,335,510 |
| 2020-08-04 | $11.83 | $11.84 | $11.30 | $11.43 | $11.43 | 6,892,960 |
| 2020-08-03 | $11.87 | $11.96 | $11.67 | $11.83 | $11.83 | 7,101,160 |
| 2020-07-31 | $11.78 | $11.93 | $11.52 | $11.90 | $11.90 | 3,639,460 |
| 2020-07-30 | $12.00 | $12.08 | $11.67 | $11.75 | $11.75 | 3,723,200 |
| 2020-07-29 | $11.72 | $12.08 | $11.60 | $12.03 | $12.03 | 3,815,200 |
| 2020-07-28 | $11.70 | $11.85 | $11.59 | $11.72 | $11.72 | 2,244,680 |
| 2020-07-27 | $11.81 | $11.95 | $11.50 | $11.59 | $11.59 | 2,720,790 |
| 2020-07-24 | $12.27 | $12.38 | $11.66 | $11.81 | $11.81 | 4,716,650 |
| 2020-07-23 | $12.22 | $12.36 | $11.80 | $12.35 | $12.35 | 5,483,570 |
| 2020-07-22 | $12.26 | $12.60 | $12.18 | $12.22 | $12.22 | 4,811,050 |
| 2020-07-21 | $12.44 | $12.60 | $12.15 | $12.27 | $12.27 | 6,263,070 |
| 2020-07-20 | $12.48 | $12.61 | $12.02 | $12.61 | $12.61 | 6,566,530 |
| 2020-07-17 | $12.44 | $12.86 | $12.25 | $12.38 | $12.38 | 5,581,400 |
| 2020-07-16 | $13.14 | $13.37 | $12.11 | $12.23 | $12.23 | 10,363,620 |
| 2020-07-15 | $13.59 | $13.60 | $12.87 | $13.07 | $13.07 | 15,944,470 |
| 2020-07-14 | $12.65 | $13.66 | $12.60 | $13.55 | $13.55 | 19,089,200 |
| 2020-07-13 | $12.30 | $12.75 | $12.02 | $12.56 | $12.56 | 13,218,130 |
| 2020-07-10 | $12.50 | $12.79 | $12.25 | $12.28 | $12.28 | 9,840,930 |
| 2020-07-09 | $12.50 | $12.61 | $12.23 | $12.60 | $12.60 | 12,471,320 |
| 2020-07-08 | $12.29 | $12.45 | $12.02 | $12.35 | $12.35 | 9,937,370 |
| 2020-07-07 | $11.91 | $12.44 | $11.86 | $12.32 | $12.32 | 15,221,330 |
| 2020-07-06 | $11.57 | $12.00 | $11.48 | $11.91 | $11.91 | 11,087,440 |
| 2020-07-03 | $11.80 | $11.81 | $11.47 | $11.70 | $11.70 | 6,963,790 |
| 2020-07-02 | $11.67 | $11.85 | $11.25 | $11.81 | $11.81 | 9,764,410 |
| 2020-07-01 | $11.95 | $12.04 | $11.44 | $11.60 | $11.60 | 8,787,900 |
| 2020-06-30 | $12.00 | $12.27 | $11.68 | $11.92 | $11.92 | 10,358,330 |
| 2020-06-29 | $12.40 | $12.41 | $11.90 | $11.97 | $11.97 | 7,965,020 |
| 2020-06-26 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2020-06-25 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2020-06-24 | $12.32 | $12.68 | $12.13 | $12.43 | $12.43 | 7,305,930 |
| 2020-06-23 | $12.49 | $12.80 | $12.13 | $12.61 | $12.61 | 11,100,070 |
| 2020-06-22 | $19.08 | $19.98 | $18.33 | $18.57 | $12.32 | 8,300,390 |
| 2020-06-19 | $19.22 | $21.00 | $18.71 | $18.88 | $12.53 | 9,401,580 |
| 2020-06-18 | $19.04 | $19.78 | $18.88 | $19.33 | $12.83 | 8,451,380 |
| 2020-06-17 | $18.88 | $19.80 | $18.21 | $19.31 | $12.82 | 12,936,560 |
| 2020-06-16 | $16.62 | $18.00 | $16.57 | $18.00 | $11.95 | 7,316,400 |
| 2020-06-15 | $16.84 | $17.05 | $16.35 | $16.36 | $10.86 | 4,894,260 |
| 2020-06-12 | $16.50 | $17.10 | $16.27 | $16.92 | $11.23 | 3,458,500 |
| 2020-06-11 | $16.93 | $17.35 | $16.80 | $17.00 | $11.28 | 6,066,850 |
| 2020-06-10 | $16.59 | $17.44 | $16.59 | $16.87 | $11.20 | 4,386,310 |
| 2020-06-09 | $16.81 | $16.91 | $16.45 | $16.69 | $11.08 | 4,577,420 |
| 2020-06-08 | $16.66 | $17.59 | $16.30 | $17.00 | $11.28 | 7,550,460 |
| 2020-06-05 | $15.72 | $16.60 | $15.71 | $16.51 | $10.96 | 6,694,500 |
| 2020-06-04 | $15.28 | $15.80 | $15.22 | $15.68 | $10.41 | 4,556,940 |
| 2020-06-03 | $15.29 | $15.75 | $15.09 | $15.24 | $10.11 | 3,601,520 |
| 2020-06-02 | $15.35 | $15.49 | $15.13 | $15.20 | $10.09 | 3,031,270 |
| 2020-06-01 | $15.12 | $15.55 | $15.07 | $15.32 | $10.17 | 4,128,090 |
| 2020-05-29 | $14.05 | $15.37 | $14.05 | $15.09 | $10.01 | 6,052,130 |
| 2020-05-28 | $14.25 | $14.26 | $13.97 | $14.11 | $9.36 | 2,124,840 |
| 2020-05-27 | $14.51 | $14.80 | $14.23 | $14.33 | $9.51 | 2,691,680 |
| 2020-05-26 | $14.64 | $14.98 | $14.36 | $14.51 | $9.63 | 2,764,200 |
| 2020-05-25 | $14.02 | $14.43 | $13.74 | $14.41 | $9.56 | 1,985,650 |
| 2020-05-22 | $14.19 | $14.38 | $13.91 | $14.01 | $9.30 | 1,605,800 |
| 2020-05-21 | $14.61 | $14.75 | $14.21 | $14.25 | $9.46 | 1,671,200 |
| 2020-05-20 | $14.81 | $14.82 | $14.47 | $14.53 | $9.64 | 1,930,230 |
| 2020-05-19 | $14.66 | $15.03 | $14.48 | $14.84 | $9.85 | 2,643,390 |
| 2020-05-18 | $15.22 | $15.22 | $14.41 | $14.49 | $9.62 | 2,797,160 |
| 2020-05-15 | $15.01 | $15.28 | $14.85 | $15.15 | $10.05 | 3,116,320 |
| 2020-05-14 | $15.34 | $15.34 | $14.96 | $14.97 | $9.94 | 2,421,930 |
| 2020-05-13 | $15.35 | $15.46 | $15.17 | $15.33 | $10.17 | 1,532,790 |
| 2020-05-12 | $15.55 | $16.01 | $15.20 | $15.43 | $10.24 | 3,292,600 |
| 2020-05-11 | $15.40 | $15.77 | $15.30 | $15.62 | $10.37 | 3,498,240 |
| 2020-05-08 | $15.32 | $15.63 | $15.25 | $15.40 | $10.22 | 2,558,240 |
| 2020-05-07 | $15.50 | $15.75 | $15.20 | $15.24 | $10.11 | 2,414,140 |
| 2020-05-06 | $15.13 | $15.65 | $15.00 | $15.54 | $10.31 | 3,458,460 |
| 2020-05-05 | $15.15 | $15.15 | $15.15 | $15.15 | $10.05 | 0 |
| 2020-05-04 | $15.15 | $15.15 | $15.15 | $15.15 | $10.05 | 0 |
| 2020-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $10.05 | 0 |
| 2020-04-30 | $14.27 | $15.38 | $14.25 | $15.15 | $10.05 | 4,487,340 |
| 2020-04-29 | $14.10 | $14.44 | $13.93 | $14.23 | $9.44 | 1,836,230 |
| 2020-04-28 | $14.93 | $14.93 | $13.67 | $14.11 | $9.36 | 3,522,390 |
| 2020-04-27 | $15.14 | $15.25 | $14.65 | $14.72 | $9.77 | 2,603,000 |
| 2020-04-24 | $15.45 | $15.69 | $14.70 | $14.88 | $9.88 | 4,504,060 |
| 2020-04-23 | $15.85 | $16.04 | $15.45 | $15.63 | $10.37 | 3,903,400 |
| 2020-04-22 | $15.95 | $16.29 | $15.40 | $16.04 | $10.65 | 5,771,720 |
| 2020-04-21 | $15.48 | $17.03 | $15.30 | $16.14 | $10.71 | 10,104,180 |
| 2020-04-20 | $15.54 | $15.65 | $15.02 | $15.48 | $10.27 | 4,576,500 |
| 2020-04-17 | $15.70 | $15.76 | $15.21 | $15.38 | $10.21 | 3,628,800 |
| 2020-04-16 | $15.21 | $15.79 | $15.10 | $15.60 | $10.35 | 4,087,090 |
| 2020-04-15 | $15.29 | $15.66 | $15.02 | $15.33 | $10.17 | 4,281,750 |
| 2020-04-14 | $14.93 | $15.20 | $14.64 | $15.08 | $10.01 | 2,686,100 |
| 2020-04-13 | $14.96 | $15.06 | $14.37 | $14.73 | $9.78 | 2,688,290 |
| 2020-04-10 | $15.60 | $15.60 | $14.53 | $15.02 | $9.97 | 6,705,260 |
| 2020-04-09 | $15.63 | $16.15 | $15.56 | $15.96 | $10.59 | 4,443,030 |
| 2020-04-08 | $16.20 | $16.20 | $15.41 | $15.53 | $10.31 | 3,788,840 |
| 2020-04-07 | $15.74 | $16.38 | $15.61 | $15.91 | $10.56 | 5,473,580 |
| 2020-04-06 | $15.40 | $15.40 | $15.40 | $15.40 | $10.22 | 0 |
| 2020-04-03 | $16.40 | $16.50 | $15.30 | $15.40 | $10.22 | 4,951,180 |
| 2020-04-02 | $15.67 | $16.15 | $15.40 | $16.11 | $10.69 | 3,688,160 |
| 2020-04-01 | $15.69 | $16.28 | $15.35 | $15.68 | $10.41 | 4,221,210 |
| 2020-03-31 | $16.05 | $16.30 | $15.35 | $15.65 | $10.39 | 4,336,850 |
| 2020-03-30 | $16.36 | $16.69 | $15.50 | $15.98 | $10.61 | 4,900,750 |
| 2020-03-27 | $17.49 | $17.82 | $16.70 | $16.71 | $11.09 | 4,430,700 |
| 2020-03-26 | $18.51 | $18.57 | $16.98 | $17.18 | $11.40 | 6,909,820 |
| 2020-03-25 | $17.45 | $18.57 | $17.45 | $18.31 | $12.15 | 8,481,610 |
| 2020-03-24 | $17.35 | $17.67 | $15.79 | $17.08 | $11.34 | 8,999,220 |
| 2020-03-23 | $18.45 | $18.45 | $16.98 | $16.98 | $11.27 | 6,789,740 |
| 2020-03-20 | $19.60 | $19.88 | $18.45 | $18.87 | $12.52 | 7,920,430 |
| 2020-03-19 | $18.79 | $20.00 | $18.65 | $19.42 | $12.89 | 11,037,880 |
| 2020-03-18 | $18.25 | $19.73 | $17.65 | $19.04 | $12.64 | 16,482,270 |
| 2020-03-17 | $17.06 | $18.00 | $16.01 | $17.94 | $11.91 | 6,361,270 |
| 2020-03-16 | $17.88 | $18.55 | $16.99 | $17.23 | $11.44 | 11,127,340 |
| 2020-03-13 | $15.50 | $17.64 | $15.46 | $17.23 | $11.44 | 10,842,020 |
| 2020-03-12 | $16.75 | $17.10 | $16.20 | $16.49 | $10.94 | 4,681,240 |
| 2020-03-11 | $17.52 | $17.94 | $16.97 | $17.03 | $11.30 | 6,573,000 |
| 2020-03-10 | $16.99 | $17.68 | $16.55 | $17.57 | $11.66 | 8,944,830 |
| 2020-03-09 | $19.55 | $19.55 | $17.73 | $17.73 | $11.77 | 9,713,560 |
| 2020-03-06 | $20.25 | $20.50 | $19.18 | $19.70 | $13.07 | 10,884,700 |
| 2020-03-05 | $20.90 | $21.78 | $20.35 | $20.49 | $13.60 | 12,433,620 |
| 2020-03-04 | $22.40 | $22.46 | $20.12 | $20.45 | $13.57 | 9,270,580 |
| 2020-03-03 | $22.07 | $22.42 | $21.18 | $22.21 | $14.74 | 8,814,240 |
| 2020-03-02 | $20.98 | $22.10 | $20.77 | $21.60 | $14.34 | 7,091,820 |
| 2020-02-28 | $20.90 | $21.76 | $20.61 | $20.61 | $13.68 | 9,125,530 |
| 2020-02-27 | $22.04 | $23.61 | $21.70 | $22.90 | $15.20 | 9,958,490 |
| 2020-02-26 | $21.80 | $24.19 | $21.50 | $21.91 | $14.54 | 12,325,160 |
| 2020-02-25 | $19.80 | $22.58 | $19.70 | $22.58 | $14.99 | 15,161,330 |
| 2020-02-24 | $19.40 | $20.53 | $19.10 | $20.53 | $13.63 | 12,038,490 |
| 2020-02-21 | $18.60 | $19.10 | $17.95 | $18.66 | $12.38 | 7,410,650 |
| 2020-02-20 | $18.27 | $18.60 | $17.29 | $18.40 | $12.21 | 11,583,430 |
| 2020-02-19 | $18.94 | $20.35 | $18.84 | $19.09 | $12.67 | 11,021,220 |
| 2020-02-18 | $20.15 | $21.18 | $18.01 | $19.01 | $12.62 | 16,416,030 |
| 2020-02-17 | $18.00 | $19.44 | $17.88 | $19.44 | $12.90 | 13,957,840 |
| 2020-02-14 | $16.20 | $17.67 | $16.20 | $17.67 | $11.73 | 17,374,810 |
| 2020-02-13 | $16.41 | $16.48 | $15.79 | $16.06 | $10.66 | 6,523,440 |
| 2020-02-12 | $15.88 | $16.69 | $15.78 | $16.61 | $11.02 | 8,970,640 |
| 2020-02-11 | $16.88 | $16.88 | $15.66 | $16.18 | $10.74 | 11,371,560 |
| 2020-02-10 | $17.26 | $17.86 | $16.50 | $16.84 | $11.18 | 13,999,660 |
| 2020-02-07 | $18.10 | $18.28 | $17.09 | $18.00 | $11.95 | 24,431,420 |
| 2020-02-06 | $18.22 | $20.60 | $18.01 | $18.99 | $12.60 | 25,944,220 |
| 2020-02-05 | $19.14 | $19.14 | $18.31 | $19.14 | $12.70 | 15,740,630 |
| 2020-02-04 | $15.95 | $17.40 | $15.95 | $17.40 | $11.55 | 7,622,180 |
| 2020-02-03 | $15.00 | $16.60 | $13.90 | $15.82 | $10.50 | 23,647,670 |
| 2020-01-31 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-30 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-29 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-28 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-27 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-24 | $15.44 | $15.44 | $15.44 | $15.44 | $10.25 | 0 |
| 2020-01-23 | $13.80 | $15.44 | $13.51 | $15.44 | $10.25 | 15,237,140 |
| 2020-01-22 | $12.70 | $14.04 | $12.70 | $14.04 | $9.32 | 10,723,710 |
| 2020-01-21 | $12.41 | $12.78 | $12.18 | $12.76 | $8.47 | 3,293,610 |
| 2020-01-20 | $12.15 | $12.43 | $11.91 | $12.41 | $8.24 | 2,109,380 |
| 2020-01-17 | $12.30 | $12.37 | $12.17 | $12.30 | $8.16 | 1,057,890 |
| 2020-01-16 | $12.56 | $12.58 | $12.17 | $12.21 | $8.10 | 1,439,250 |
| 2020-01-15 | $12.72 | $12.72 | $12.31 | $12.42 | $8.24 | 2,029,770 |
| 2020-01-14 | $12.70 | $13.33 | $12.54 | $12.77 | $8.48 | 3,428,260 |
| 2020-01-13 | $12.52 | $12.75 | $12.24 | $12.61 | $8.37 | 1,759,950 |
| 2020-01-10 | $12.58 | $12.75 | $12.40 | $12.52 | $8.31 | 2,129,990 |
| 2020-01-09 | $12.70 | $12.79 | $12.42 | $12.65 | $8.40 | 2,369,420 |
| 2020-01-08 | $12.44 | $12.87 | $12.25 | $12.56 | $8.34 | 4,289,600 |
| 2020-01-07 | $11.89 | $12.58 | $11.89 | $12.57 | $8.34 | 4,112,940 |
| 2020-01-06 | $11.77 | $12.06 | $11.68 | $11.89 | $7.89 | 1,988,860 |
| 2020-01-03 | $11.85 | $11.97 | $11.70 | $11.77 | $7.81 | 1,428,590 |
| 2020-01-02 | $11.85 | $11.97 | $11.80 | $11.91 | $7.90 | 1,582,890 |
| 2020-01-01 | $11.88 | $11.88 | $11.88 | $11.88 | $7.88 | 0 |
| 2019-12-31 | $11.45 | $11.93 | $11.45 | $11.88 | $7.88 | 1,349,120 |
| 2019-12-30 | $11.35 | $11.54 | $11.17 | $11.49 | $7.63 | 806,740 |
| 2019-12-27 | $11.65 | $11.66 | $11.42 | $11.43 | $7.59 | 1,033,850 |
| 2019-12-26 | $11.71 | $11.77 | $11.48 | $11.64 | $7.73 | 954,940 |
| 2019-12-25 | $11.87 | $11.87 | $11.58 | $11.65 | $7.73 | 1,216,980 |
| 2019-12-24 | $11.24 | $11.90 | $11.24 | $11.81 | $7.84 | 1,171,260 |
| 2019-12-23 | $11.50 | $11.81 | $11.50 | $11.53 | $7.65 | 1,131,000 |
| 2019-12-20 | $11.93 | $12.05 | $11.74 | $11.80 | $7.83 | 1,239,480 |
| 2019-12-19 | $11.69 | $12.14 | $11.69 | $11.95 | $7.93 | 2,166,930 |
| 2019-12-18 | $11.52 | $11.84 | $11.52 | $11.70 | $7.77 | 1,799,530 |
| 2019-12-17 | $11.40 | $11.60 | $11.36 | $11.53 | $7.65 | 1,976,280 |
| 2019-12-16 | $11.18 | $11.43 | $11.18 | $11.39 | $7.56 | 1,729,500 |
| 2019-12-13 | $11.16 | $11.27 | $11.05 | $11.17 | $7.41 | 876,070 |
| 2019-12-12 | $11.20 | $11.26 | $11.06 | $11.07 | $7.35 | 1,063,300 |
| 2019-12-11 | $11.22 | $11.30 | $11.14 | $11.27 | $7.48 | 756,110 |
| 2019-12-10 | $11.45 | $11.45 | $11.16 | $11.18 | $7.42 | 1,265,350 |
| 2019-12-09 | $11.28 | $11.45 | $11.24 | $11.45 | $7.60 | 866,220 |
| 2019-12-06 | $11.28 | $11.41 | $11.22 | $11.38 | $7.55 | 656,120 |
| 2019-12-05 | $11.35 | $11.53 | $11.23 | $11.41 | $7.57 | 1,033,890 |
| 2019-12-04 | $11.33 | $11.45 | $11.18 | $11.43 | $7.59 | 866,980 |
| 2019-12-03 | $11.34 | $11.34 | $11.02 | $11.26 | $7.47 | 687,550 |
| 2019-12-02 | $11.30 | $11.41 | $11.13 | $11.31 | $7.51 | 659,250 |
| 2019-11-29 | $11.25 | $11.38 | $11.11 | $11.28 | $7.49 | 657,650 |
| 2019-11-28 | $11.44 | $11.48 | $11.26 | $11.27 | $7.48 | 413,280 |
| 2019-11-27 | $11.33 | $11.47 | $11.21 | $11.35 | $7.53 | 705,970 |
| 2019-11-26 | $11.32 | $11.55 | $11.22 | $11.33 | $7.52 | 940,780 |
| 2019-11-25 | $11.65 | $11.65 | $11.05 | $11.32 | $7.51 | 1,704,310 |
| 2019-11-22 | $12.05 | $12.05 | $11.55 | $11.62 | $7.71 | 1,429,000 |
| 2019-11-21 | $11.73 | $12.08 | $11.73 | $11.91 | $7.90 | 1,022,750 |
| 2019-11-20 | $12.15 | $12.15 | $11.83 | $11.90 | $7.90 | 1,012,720 |
| 2019-11-19 | $11.87 | $12.17 | $11.87 | $12.09 | $8.02 | 1,052,120 |
| 2019-11-18 | $11.67 | $12.01 | $11.67 | $11.97 | $7.94 | 1,336,100 |
| 2019-11-15 | $12.20 | $12.20 | $11.64 | $11.64 | $7.73 | 1,436,930 |
| 2019-11-14 | $12.00 | $12.26 | $11.82 | $12.01 | $7.97 | 1,355,010 |
| 2019-11-13 | $12.22 | $12.24 | $11.76 | $11.90 | $7.90 | 1,732,170 |
| 2019-11-12 | $11.95 | $12.24 | $11.91 | $12.15 | $8.06 | 1,885,750 |
| 2019-11-11 | $12.55 | $12.55 | $12.01 | $12.27 | $8.14 | 1,859,890 |
| 2019-11-08 | $12.69 | $12.69 | $12.39 | $12.40 | $8.23 | 2,325,470 |
| 2019-11-07 | $11.87 | $12.66 | $11.87 | $12.60 | $8.36 | 3,512,440 |
| 2019-11-06 | $12.29 | $12.46 | $11.69 | $11.98 | $7.95 | 3,723,090 |
| 2019-11-05 | $13.17 | $13.30 | $12.15 | $12.41 | $8.24 | 5,002,130 |
| 2019-11-04 | $13.18 | $13.47 | $13.02 | $13.22 | $8.77 | 2,241,670 |
| 2019-11-01 | $13.09 | $13.15 | $12.83 | $13.15 | $8.73 | 2,313,120 |
| 2019-10-31 | $12.95 | $13.25 | $12.78 | $13.13 | $8.71 | 2,283,300 |
| 2019-10-30 | $12.97 | $13.20 | $12.76 | $12.86 | $8.53 | 2,978,640 |
| 2019-10-29 | $13.49 | $13.81 | $13.15 | $13.18 | $8.75 | 4,291,160 |
| 2019-10-28 | $13.74 | $13.99 | $13.22 | $13.83 | $9.18 | 5,024,310 |
| 2019-10-25 | $14.00 | $14.46 | $13.95 | $14.21 | $9.43 | 4,171,730 |
| 2019-10-24 | $14.10 | $14.27 | $13.70 | $14.03 | $9.31 | 4,783,340 |
| 2019-10-23 | $14.24 | $14.69 | $13.99 | $14.24 | $9.45 | 7,334,020 |
| 2019-10-22 | $13.45 | $14.99 | $13.45 | $14.40 | $9.56 | 10,465,260 |
| 2019-10-21 | $12.75 | $14.03 | $12.45 | $13.66 | $9.07 | 7,256,830 |
| 2019-10-18 | $13.52 | $13.88 | $12.55 | $12.75 | $8.46 | 4,952,450 |
| 2019-10-17 | $12.90 | $13.69 | $12.79 | $13.52 | $8.97 | 4,953,350 |
| 2019-10-16 | $13.35 | $13.35 | $12.74 | $12.90 | $8.56 | 2,426,600 |
| 2019-10-15 | $13.22 | $13.45 | $12.89 | $13.22 | $8.77 | 3,125,240 |
| 2019-10-14 | $12.38 | $13.27 | $12.27 | $13.20 | $8.76 | 4,310,210 |
| 2019-10-11 | $12.37 | $12.47 | $12.10 | $12.37 | $8.21 | 1,537,010 |
| 2019-10-10 | $12.46 | $12.51 | $12.14 | $12.32 | $8.18 | 2,086,960 |
| 2019-10-09 | $12.58 | $12.58 | $12.06 | $12.39 | $8.22 | 2,098,290 |
| 2019-10-08 | $12.65 | $13.16 | $12.50 | $12.58 | $8.35 | 3,375,710 |
| 2019-10-07 | $13.07 | $13.07 | $13.07 | $13.07 | $8.67 | 0 |
| 2019-10-04 | $13.07 | $13.07 | $13.07 | $13.07 | $8.67 | 0 |
| 2019-10-03 | $13.07 | $13.07 | $13.07 | $13.07 | $8.67 | 0 |
| 2019-10-02 | $13.07 | $13.07 | $13.07 | $13.07 | $8.67 | 0 |
| 2019-10-01 | $13.07 | $13.07 | $13.07 | $13.07 | $8.67 | 0 |
| 2019-09-30 | $13.47 | $13.47 | $13.00 | $13.07 | $8.67 | 2,670,470 |
| 2019-09-27 | $12.95 | $13.51 | $12.71 | $13.40 | $8.89 | 4,155,640 |
| 2019-09-26 | $13.21 | $13.75 | $12.80 | $12.96 | $8.60 | 4,843,230 |
| 2019-09-25 | $12.61 | $13.58 | $12.57 | $13.30 | $8.83 | 5,769,150 |
| 2019-09-24 | $12.85 | $12.95 | $12.58 | $12.75 | $8.46 | 3,411,810 |
| 2019-09-23 | $12.17 | $12.77 | $12.07 | $12.77 | $8.48 | 4,597,670 |
| 2019-09-20 | $12.06 | $12.29 | $11.97 | $12.07 | $8.01 | 1,690,840 |
| 2019-09-19 | $12.14 | $12.18 | $11.92 | $11.99 | $7.96 | 1,741,170 |
| 2019-09-18 | $12.17 | $12.18 | $11.95 | $12.08 | $8.02 | 1,549,370 |
| 2019-09-17 | $12.71 | $12.77 | $11.95 | $12.15 | $8.06 | 3,242,790 |
| 2019-09-16 | $13.12 | $13.12 | $12.58 | $12.77 | $8.48 | 2,767,420 |
| 2019-09-13 | $12.84 | $12.84 | $12.84 | $12.84 | $8.52 | 0 |
| 2019-09-12 | $12.61 | $13.15 | $12.59 | $12.84 | $8.52 | 4,170,130 |
| 2019-09-11 | $12.33 | $12.72 | $12.12 | $12.60 | $8.36 | 4,339,920 |
| 2019-09-10 | $12.33 | $12.33 | $12.08 | $12.21 | $8.10 | 2,181,650 |
| 2019-09-09 | $12.42 | $12.50 | $12.00 | $12.39 | $8.22 | 3,598,920 |
| 2019-09-06 | $12.30 | $12.49 | $12.16 | $12.37 | $8.21 | 2,250,870 |
| 2019-09-05 | $12.36 | $12.55 | $12.12 | $12.24 | $8.12 | 2,720,350 |
| 2019-09-04 | $12.13 | $12.30 | $12.01 | $12.21 | $8.10 | 1,978,280 |
| 2019-09-03 | $12.14 | $12.36 | $12.05 | $12.25 | $8.13 | 2,568,260 |
| 2019-09-02 | $11.92 | $12.24 | $11.63 | $12.11 | $8.04 | 2,804,030 |
| 2019-08-30 | $12.34 | $12.47 | $11.60 | $11.77 | $7.81 | 4,527,350 |
| 2019-08-29 | $12.70 | $12.75 | $12.20 | $12.45 | $8.26 | 3,592,090 |
| 2019-08-28 | $12.79 | $12.85 | $12.51 | $12.75 | $8.46 | 2,594,280 |
| 2019-08-27 | $12.82 | $13.18 | $12.60 | $12.71 | $8.44 | 3,734,680 |
| 2019-08-26 | $12.72 | $12.89 | $12.51 | $12.83 | $8.52 | 4,010,810 |
| 2019-08-23 | $13.65 | $13.75 | $12.95 | $13.18 | $8.75 | 5,629,710 |
| 2019-08-22 | $13.62 | $14.40 | $13.48 | $13.72 | $9.11 | 6,865,290 |
| 2019-08-21 | $12.87 | $14.00 | $12.80 | $13.97 | $9.27 | 9,222,890 |
| 2019-08-20 | $12.77 | $13.25 | $12.62 | $12.96 | $8.60 | 5,754,600 |
| 2019-08-19 | $12.00 | $12.98 | $11.99 | $12.83 | $8.52 | 5,419,500 |
| 2019-08-16 | $12.48 | $12.49 | $11.99 | $11.99 | $7.96 | 4,565,750 |
| 2019-08-15 | $12.10 | $12.58 | $12.05 | $12.48 | $8.28 | 4,474,180 |
| 2019-08-14 | $13.20 | $13.41 | $12.60 | $12.61 | $8.37 | 8,096,900 |
| 2019-08-13 | $12.41 | $13.10 | $12.16 | $13.06 | $8.67 | 8,225,140 |
| 2019-08-12 | $12.50 | $12.64 | $12.25 | $12.64 | $8.39 | 5,641,660 |
| 2019-08-09 | $12.70 | $13.20 | $12.11 | $12.59 | $8.36 | 6,606,280 |
| 2019-08-08 | $11.90 | $13.00 | $11.65 | $12.85 | $8.53 | 8,697,880 |
| 2019-08-07 | $11.36 | $12.37 | $11.27 | $12.05 | $8.00 | 7,719,170 |
| 2019-08-06 | $10.85 | $11.49 | $10.51 | $11.40 | $7.57 | 4,976,920 |
| 2019-08-05 | $11.17 | $11.56 | $11.08 | $11.18 | $7.42 | 4,222,590 |
| 2019-08-02 | $10.68 | $11.88 | $10.59 | $11.30 | $7.50 | 8,554,680 |
| 2019-08-01 | $10.35 | $11.15 | $10.35 | $10.93 | $7.25 | 4,897,190 |
| 2019-07-31 | $10.37 | $10.52 | $10.07 | $10.50 | $6.97 | 1,399,200 |
| 2019-07-30 | $10.46 | $10.70 | $10.36 | $10.38 | $6.89 | 1,806,800 |
| 2019-07-29 | $10.36 | $10.52 | $10.30 | $10.47 | $6.95 | 1,382,690 |
| 2019-07-26 | $10.38 | $10.40 | $10.11 | $10.35 | $6.87 | 1,462,510 |
| 2019-07-25 | $10.20 | $10.85 | $10.02 | $10.40 | $6.90 | 2,180,450 |
| 2019-07-24 | $10.32 | $10.32 | $10.02 | $10.11 | $6.71 | 1,072,870 |
| 2019-07-23 | $9.98 | $10.26 | $9.79 | $10.19 | $6.76 | 915,600 |
| 2019-07-22 | $10.09 | $10.20 | $9.73 | $9.74 | $6.46 | 958,800 |
| 2019-07-19 | $10.71 | $10.77 | $10.16 | $10.18 | $6.76 | 1,372,390 |
| 2019-07-18 | $10.27 | $10.28 | $10.02 | $10.20 | $6.77 | 664,910 |
| 2019-07-17 | $10.42 | $10.45 | $10.22 | $10.25 | $6.80 | 921,430 |
| 2019-07-16 | $10.25 | $10.44 | $10.25 | $10.30 | $6.84 | 862,240 |
| 2019-07-15 | $10.15 | $10.45 | $10.02 | $10.38 | $6.89 | 2,184,330 |
| 2019-07-12 | $9.91 | $10.30 | $9.91 | $10.09 | $6.70 | 682,700 |
| 2019-07-11 | $9.89 | $10.16 | $9.88 | $9.96 | $6.61 | 754,690 |
| 2019-07-10 | $9.86 | $10.15 | $9.71 | $10.01 | $6.64 | 1,179,830 |
| 2019-07-09 | $9.80 | $9.94 | $9.72 | $9.84 | $6.53 | 894,290 |
| 2019-07-08 | $10.38 | $10.44 | $9.70 | $9.80 | $6.50 | 1,582,680 |
| 2019-07-05 | $10.49 | $10.50 | $10.40 | $10.40 | $6.90 | 780,350 |
| 2019-07-04 | $10.31 | $10.64 | $10.31 | $10.45 | $6.94 | 1,135,500 |
| 2019-07-03 | $10.43 | $10.55 | $10.19 | $10.47 | $6.95 | 1,314,990 |
| 2019-07-02 | $10.57 | $10.57 | $10.41 | $10.44 | $6.93 | 1,045,000 |
| 2019-07-01 | $10.70 | $10.70 | $10.45 | $10.60 | $7.04 | 1,915,960 |
| 2019-06-28 | $10.62 | $10.71 | $10.31 | $10.43 | $6.92 | 1,532,070 |
| 2019-06-27 | $10.90 | $11.33 | $10.57 | $10.63 | $7.05 | 2,451,830 |
| 2019-06-26 | $10.40 | $10.90 | $10.40 | $10.89 | $7.23 | 2,123,080 |
| 2019-06-25 | $10.60 | $10.69 | $10.30 | $10.52 | $6.98 | 1,274,800 |
| 2019-06-24 | $10.65 | $10.87 | $10.55 | $10.64 | $7.06 | 1,895,560 |
| 2019-06-21 | $10.88 | $11.15 | $10.59 | $10.81 | $7.17 | 4,280,340 |
| 2019-06-20 | $15.89 | $16.12 | $15.70 | $16.01 | $7.03 | 1,346,150 |
| 2019-06-19 | $15.30 | $16.38 | $15.20 | $16.13 | $7.08 | 1,726,950 |
| 2019-06-18 | $15.39 | $15.39 | $14.93 | $15.08 | $6.62 | 400,460 |
| 2019-06-17 | $15.05 | $15.45 | $15.00 | $15.28 | $6.71 | 753,270 |
| 2019-06-14 | $15.28 | $15.46 | $14.81 | $14.90 | $6.54 | 495,600 |
| 2019-06-13 | $14.79 | $15.44 | $14.79 | $15.39 | $6.76 | 740,790 |
| 2019-06-12 | $15.22 | $15.22 | $14.86 | $14.99 | $6.58 | 589,860 |
| 2019-06-11 | $14.41 | $15.97 | $14.41 | $15.15 | $6.65 | 786,600 |
| 2019-06-10 | $14.44 | $14.73 | $14.32 | $14.52 | $6.38 | 238,600 |
| 2019-06-07 | $14.35 | $14.35 | $14.35 | $14.35 | $6.30 | 0 |
| 2019-06-06 | $14.79 | $14.79 | $14.31 | $14.35 | $6.30 | 282,100 |
| 2019-06-05 | $14.58 | $14.79 | $14.50 | $14.58 | $6.40 | 473,400 |
| 2019-06-04 | $14.56 | $14.75 | $14.40 | $14.44 | $6.34 | 451,850 |
| 2019-06-03 | $14.88 | $14.99 | $14.21 | $14.80 | $6.50 | 677,030 |
| 2019-05-31 | $14.72 | $14.88 | $14.64 | $14.88 | $6.53 | 808,140 |
| 2019-05-30 | $14.62 | $14.81 | $14.56 | $14.70 | $6.45 | 508,280 |
| 2019-05-29 | $14.57 | $14.76 | $14.43 | $14.68 | $6.45 | 481,860 |
| 2019-05-28 | $14.63 | $14.80 | $14.50 | $14.54 | $6.38 | 900,540 |
| 2019-05-27 | $14.66 | $14.96 | $14.45 | $14.85 | $6.52 | 1,146,430 |
| 2019-05-24 | $14.33 | $14.94 | $14.32 | $14.75 | $6.48 | 433,060 |
| 2019-05-23 | $14.60 | $14.74 | $14.31 | $14.41 | $6.33 | 598,850 |
| 2019-05-22 | $14.74 | $14.93 | $14.59 | $14.78 | $6.49 | 368,470 |
| 2019-05-21 | $14.39 | $14.83 | $14.28 | $14.77 | $6.49 | 385,740 |
| 2019-05-20 | $14.52 | $14.53 | $14.03 | $14.49 | $6.36 | 472,610 |
| 2019-05-17 | $15.14 | $15.16 | $14.23 | $14.38 | $6.31 | 826,750 |
| 2019-05-16 | $15.09 | $15.15 | $14.95 | $15.08 | $6.62 | 622,800 |
| 2019-05-15 | $14.89 | $15.00 | $14.76 | $14.93 | $6.56 | 536,960 |
| 2019-05-14 | $14.75 | $15.03 | $14.56 | $14.70 | $6.45 | 765,740 |
| 2019-05-13 | $14.79 | $15.04 | $14.67 | $14.89 | $6.54 | 660,600 |
| 2019-05-10 | $14.53 | $15.03 | $14.24 | $14.94 | $6.56 | 891,380 |
| 2019-05-09 | $14.57 | $14.97 | $14.24 | $14.71 | $6.46 | 902,080 |
| 2019-05-08 | $14.05 | $15.17 | $13.80 | $14.48 | $6.36 | 819,380 |
| 2019-05-07 | $14.32 | $14.66 | $14.01 | $14.27 | $6.27 | 690,590 |
| 2019-05-06 | $15.60 | $15.60 | $14.31 | $14.31 | $6.28 | 1,556,540 |
| 2019-05-03 | $15.90 | $15.90 | $15.90 | $15.90 | $6.98 | 0 |
| 2019-05-02 | $15.90 | $15.90 | $15.90 | $15.90 | $6.98 | 0 |
| 2019-05-01 | $15.90 | $15.90 | $15.90 | $15.90 | $6.98 | 0 |
| 2019-04-30 | $15.65 | $16.14 | $15.52 | $15.90 | $6.98 | 658,600 |
| 2019-04-29 | $15.88 | $16.30 | $15.50 | $15.62 | $6.86 | 1,075,300 |
| 2019-04-26 | $15.58 | $16.15 | $15.53 | $15.88 | $6.97 | 781,700 |
| 2019-04-25 | $16.47 | $16.52 | $15.52 | $15.62 | $6.86 | 774,040 |
| 2019-04-24 | $16.50 | $16.55 | $16.07 | $16.48 | $7.24 | 680,500 |
| 2019-04-23 | $16.59 | $16.76 | $16.42 | $16.50 | $7.24 | 771,040 |
| 2019-04-22 | $17.11 | $17.11 | $16.63 | $16.67 | $7.32 | 1,187,900 |
| 2019-04-19 | $16.80 | $17.18 | $16.68 | $17.12 | $7.52 | 750,800 |
| 2019-04-18 | $17.14 | $17.28 | $16.71 | $16.82 | $7.39 | 639,420 |
| 2019-04-17 | $16.85 | $17.34 | $16.83 | $17.14 | $7.53 | 1,098,940 |
| 2019-04-16 | $16.76 | $16.86 | $16.30 | $16.83 | $7.39 | 1,268,180 |
| 2019-04-15 | $16.85 | $17.19 | $16.50 | $16.79 | $7.37 | 1,539,340 |
| 2019-04-12 | $16.82 | $17.20 | $16.60 | $16.80 | $7.38 | 1,384,420 |
| 2019-04-11 | $17.25 | $17.48 | $16.70 | $16.97 | $7.45 | 1,368,720 |
| 2019-04-10 | $17.80 | $17.80 | $17.25 | $17.36 | $7.62 | 2,434,200 |
| 2019-04-09 | $16.97 | $17.70 | $16.70 | $17.70 | $7.77 | 3,156,770 |
| 2019-04-08 | $16.92 | $17.17 | $16.68 | $16.96 | $7.45 | 1,601,370 |
| 2019-04-05 | $16.87 | $16.87 | $16.87 | $16.87 | $7.41 | 0 |
| 2019-04-04 | $17.06 | $17.17 | $16.76 | $16.87 | $7.41 | 1,695,360 |
| 2019-04-03 | $16.63 | $17.44 | $16.51 | $17.12 | $7.52 | 2,155,560 |
| 2019-04-02 | $16.62 | $16.97 | $16.36 | $16.61 | $7.29 | 2,082,380 |
| 2019-04-01 | $16.08 | $16.80 | $16.08 | $16.53 | $7.26 | 2,156,820 |
| 2019-03-29 | $15.67 | $16.08 | $15.42 | $16.07 | $7.06 | 1,223,580 |
| 2019-03-28 | $15.60 | $15.95 | $15.40 | $15.67 | $6.88 | 1,023,480 |
| 2019-03-27 | $15.60 | $15.97 | $15.48 | $15.64 | $6.87 | 1,199,560 |
| 2019-03-26 | $15.89 | $16.26 | $15.42 | $15.52 | $6.81 | 1,793,640 |
| 2019-03-25 | $15.66 | $16.07 | $15.61 | $15.90 | $6.98 | 1,199,210 |
| 2019-03-22 | $16.02 | $16.09 | $15.61 | $15.94 | $7.00 | 1,519,900 |
| 2019-03-21 | $15.89 | $16.21 | $15.85 | $16.15 | $7.09 | 1,889,280 |
| 2019-03-20 | $16.10 | $16.10 | $15.70 | $15.89 | $6.98 | 1,117,500 |
| 2019-03-19 | $16.19 | $16.19 | $15.84 | $16.02 | $7.03 | 1,365,080 |
| 2019-03-18 | $15.68 | $16.08 | $15.62 | $16.06 | $7.05 | 1,133,600 |
| 2019-03-15 | $15.60 | $15.83 | $15.51 | $15.74 | $6.91 | 1,185,200 |
| 2019-03-14 | $15.98 | $16.28 | $15.43 | $15.59 | $6.85 | 1,651,300 |
| 2019-03-13 | $16.30 | $16.47 | $15.87 | $15.99 | $7.02 | 2,183,870 |
| 2019-03-12 | $16.86 | $16.86 | $16.00 | $16.26 | $7.14 | 2,900,290 |
| 2019-03-11 | $15.40 | $16.36 | $15.36 | $16.34 | $7.17 | 2,796,820 |
| 2019-03-08 | $16.00 | $16.08 | $15.33 | $15.33 | $6.73 | 3,206,500 |
| 2019-03-07 | $15.88 | $16.26 | $15.72 | $16.19 | $7.11 | 3,189,650 |
| 2019-03-06 | $15.65 | $16.07 | $15.64 | $15.85 | $6.96 | 3,482,780 |
| 2019-03-05 | $15.48 | $15.58 | $15.30 | $15.51 | $6.81 | 2,627,100 |
| 2019-03-04 | $15.53 | $15.89 | $15.45 | $15.46 | $6.79 | 1,889,560 |
| 2019-03-01 | $15.55 | $15.55 | $15.31 | $15.45 | $6.78 | 969,800 |
| 2019-02-28 | $15.49 | $15.56 | $15.28 | $15.33 | $6.73 | 1,232,740 |
| 2019-02-27 | $16.10 | $16.10 | $15.16 | $15.35 | $6.74 | 1,589,740 |
| 2019-02-26 | $17.20 | $17.20 | $15.60 | $15.61 | $6.85 | 3,115,080 |
| 2019-02-25 | $15.35 | $16.63 | $15.31 | $15.93 | $6.99 | 4,065,300 |
| 2019-02-22 | $15.15 | $15.50 | $15.00 | $15.26 | $6.70 | 1,338,420 |
| 2019-02-21 | $15.15 | $15.80 | $14.91 | $15.17 | $6.66 | 2,136,920 |
| 2019-02-20 | $14.58 | $15.80 | $14.41 | $15.12 | $6.64 | 1,913,500 |
| 2019-02-19 | $14.78 | $14.83 | $14.16 | $14.55 | $6.39 | 1,057,340 |
| 2019-02-18 | $14.29 | $14.73 | $14.28 | $14.65 | $6.43 | 696,260 |
| 2019-02-15 | $14.20 | $14.56 | $14.20 | $14.29 | $6.27 | 529,160 |
| 2019-02-14 | $14.31 | $14.37 | $14.17 | $14.22 | $6.24 | 594,280 |
| 2019-02-13 | $14.15 | $14.24 | $14.03 | $14.19 | $6.23 | 769,880 |
| 2019-02-12 | $14.13 | $14.23 | $13.95 | $14.15 | $6.21 | 550,160 |
| 2019-02-11 | $13.29 | $14.50 | $13.29 | $14.19 | $6.23 | 873,080 |
| 2019-02-08 | $13.40 | $13.40 | $13.40 | $13.40 | $5.88 | 0 |
| 2019-02-07 | $13.40 | $13.40 | $13.40 | $13.40 | $5.88 | 0 |
| 2019-02-06 | $13.40 | $13.40 | $13.40 | $13.40 | $5.88 | 0 |
| 2019-02-05 | $13.40 | $13.40 | $13.40 | $13.40 | $5.88 | 0 |
| 2019-02-04 | $13.40 | $13.40 | $13.40 | $13.40 | $5.88 | 0 |
| 2019-02-01 | $13.14 | $13.45 | $12.80 | $13.40 | $5.88 | 473,480 |
| 2019-01-31 | $13.20 | $13.65 | $12.90 | $13.20 | $5.80 | 548,460 |
| 2019-01-30 | $13.54 | $13.60 | $13.23 | $13.32 | $5.85 | 339,500 |
| 2019-01-29 | $13.86 | $13.89 | $13.37 | $13.39 | $5.88 | 450,500 |
| 2019-01-28 | $13.80 | $14.05 | $13.74 | $13.77 | $6.05 | 515,640 |
| 2019-01-25 | $14.23 | $14.31 | $13.87 | $13.87 | $6.09 | 758,720 |
| 2019-01-24 | $14.32 | $14.48 | $14.20 | $14.26 | $6.26 | 515,800 |
| 2019-01-23 | $14.37 | $14.37 | $14.23 | $14.26 | $6.26 | 312,860 |
| 2019-01-22 | $14.62 | $14.65 | $14.30 | $14.30 | $6.28 | 581,820 |
| 2019-01-21 | $14.68 | $14.78 | $14.55 | $14.58 | $6.40 | 504,780 |
| 2019-01-18 | $14.66 | $14.68 | $14.40 | $14.59 | $6.41 | 552,020 |
| 2019-01-17 | $14.69 | $14.69 | $14.51 | $14.52 | $6.38 | 537,700 |
| 2019-01-16 | $14.76 | $14.76 | $14.46 | $14.58 | $6.40 | 611,920 |
| 2019-01-15 | $14.65 | $14.65 | $14.33 | $14.55 | $6.39 | 581,560 |
| 2019-01-14 | $14.80 | $14.99 | $14.56 | $14.59 | $6.41 | 407,800 |
| 2019-01-11 | $14.72 | $14.97 | $14.44 | $14.94 | $6.56 | 549,460 |
| 2019-01-10 | $14.94 | $14.94 | $14.65 | $14.74 | $6.47 | 469,680 |
| 2019-01-09 | $14.99 | $15.16 | $14.65 | $15.00 | $6.59 | 844,660 |
| 2019-01-08 | $15.24 | $15.24 | $14.82 | $14.85 | $6.52 | 536,920 |
| 2019-01-07 | $14.89 | $15.26 | $14.89 | $15.09 | $6.63 | 753,800 |
| 2019-01-04 | $14.70 | $14.99 | $14.41 | $14.89 | $6.54 | 1,056,900 |
| 2019-01-03 | $14.49 | $14.89 | $14.48 | $14.63 | $6.42 | 628,500 |
| 2019-01-02 | $14.49 | $14.70 | $14.25 | $14.59 | $6.41 | 991,360 |
| 2019-01-01 | $14.54 | $14.54 | $14.54 | $14.54 | $6.38 | 0 |
| 2018-12-31 | $14.54 | $14.54 | $14.54 | $14.54 | $6.38 | 0 |
| 2018-12-28 | $15.16 | $15.50 | $14.54 | $14.54 | $6.38 | 1,164,380 |
| 2018-12-27 | $16.26 | $17.20 | $14.80 | $15.45 | $6.78 | 2,164,200 |
| 2018-12-26 | $17.19 | $17.19 | $17.19 | $17.19 | $7.55 | 0 |
| 2018-12-25 | $17.19 | $17.19 | $17.19 | $17.19 | $7.55 | 0 |
| 2018-12-24 | $16.40 | $17.35 | $16.24 | $17.19 | $7.55 | 4,132,130 |
| 2018-12-21 | $15.50 | $16.25 | $15.43 | $16.10 | $7.07 | 2,419,440 |
| 2018-12-20 | $15.38 | $15.76 | $15.18 | $15.72 | $6.90 | 1,468,240 |
| 2018-12-19 | $15.20 | $15.49 | $14.89 | $15.38 | $6.75 | 959,520 |
| 2018-12-18 | $14.71 | $15.28 | $14.57 | $15.05 | $6.61 | 593,000 |
| 2018-12-17 | $14.58 | $14.96 | $14.32 | $14.80 | $6.50 | 305,300 |
| 2018-12-14 | $15.04 | $15.25 | $14.63 | $15.00 | $6.59 | 675,340 |
| 2018-12-13 | $15.15 | $15.15 | $14.70 | $15.05 | $6.61 | 666,100 |
| 2018-12-12 | $14.86 | $15.12 | $14.70 | $15.10 | $6.63 | 1,079,440 |
| 2018-12-11 | $14.68 | $15.50 | $14.59 | $15.04 | $6.60 | 1,216,040 |
| 2018-12-10 | $14.64 | $14.75 | $14.50 | $14.62 | $6.42 | 453,880 |
| 2018-12-07 | $14.70 | $14.76 | $14.23 | $14.66 | $6.44 | 551,840 |
| 2018-12-06 | $14.77 | $14.86 | $14.31 | $14.56 | $6.39 | 836,520 |
| 2018-12-05 | $13.24 | $14.90 | $13.24 | $14.90 | $6.54 | 1,217,020 |
| 2018-12-04 | $14.44 | $14.79 | $14.43 | $14.71 | $6.46 | 1,103,760 |
| 2018-12-03 | $14.30 | $14.80 | $14.30 | $14.58 | $6.40 | 1,160,900 |
| 2018-11-30 | $13.35 | $14.25 | $13.30 | $14.20 | $6.23 | 685,640 |
| 2018-11-29 | $13.99 | $14.00 | $13.50 | $13.53 | $5.94 | 436,900 |
| 2018-11-28 | $13.60 | $14.10 | $13.33 | $13.98 | $6.14 | 549,650 |
| 2018-11-27 | $13.72 | $13.72 | $13.40 | $13.56 | $5.95 | 226,230 |
| 2018-11-26 | $13.40 | $13.67 | $13.31 | $13.45 | $5.91 | 264,560 |
| 2018-11-23 | $14.07 | $14.25 | $13.51 | $13.51 | $5.93 | 688,100 |
| 2018-11-22 | $14.36 | $14.50 | $14.07 | $14.20 | $6.23 | 544,420 |
| 2018-11-21 | $13.91 | $14.27 | $13.90 | $14.20 | $6.23 | 554,810 |
| 2018-11-20 | $14.45 | $14.57 | $14.03 | $14.05 | $6.17 | 790,400 |
| 2018-11-19 | $14.51 | $14.51 | $14.29 | $14.45 | $6.34 | 631,940 |
| 2018-11-16 | $14.45 | $14.74 | $14.38 | $14.49 | $6.36 | 1,219,350 |
| 2018-11-15 | $14.00 | $14.60 | $13.86 | $14.60 | $6.41 | 1,699,480 |
| 2018-11-14 | $14.22 | $14.29 | $13.90 | $14.00 | $6.15 | 1,046,660 |
| 2018-11-13 | $13.96 | $14.30 | $13.68 | $14.20 | $6.23 | 1,223,040 |
| 2018-11-12 | $13.72 | $14.14 | $13.71 | $14.14 | $6.21 | 1,182,860 |
| 2018-11-09 | $13.33 | $13.98 | $13.33 | $13.85 | $6.08 | 1,004,480 |
| 2018-11-08 | $13.49 | $13.58 | $13.38 | $13.58 | $5.96 | 534,650 |
| 2018-11-07 | $13.52 | $13.62 | $13.29 | $13.38 | $5.87 | 788,400 |
| 2018-11-06 | $13.79 | $13.85 | $13.41 | $13.62 | $5.98 | 721,220 |
| 2018-11-05 | $13.60 | $13.87 | $13.41 | $13.87 | $6.09 | 1,074,050 |
| 2018-11-02 | $13.30 | $13.70 | $13.22 | $13.62 | $5.98 | 1,160,530 |
| 2018-11-01 | $13.44 | $13.47 | $13.13 | $13.15 | $5.77 | 831,000 |
| 2018-10-31 | $13.10 | $13.33 | $13.02 | $13.31 | $5.84 | 866,920 |
| 2018-10-30 | $13.12 | $13.16 | $12.73 | $13.01 | $5.71 | 482,750 |
| 2018-10-29 | $13.08 | $13.10 | $12.83 | $12.94 | $5.68 | 369,200 |
| 2018-10-26 | $12.95 | $13.23 | $12.95 | $13.08 | $5.74 | 728,000 |
| 2018-10-25 | $13.02 | $13.20 | $12.63 | $12.98 | $5.70 | 896,980 |
| 2018-10-24 | $13.49 | $13.80 | $13.32 | $13.41 | $5.89 | 738,210 |
| 2018-10-23 | $13.90 | $13.98 | $13.56 | $13.58 | $5.96 | 1,198,460 |
| 2018-10-22 | $13.49 | $14.50 | $13.27 | $14.02 | $6.16 | 2,339,510 |
| 2018-10-19 | $12.76 | $13.49 | $12.50 | $13.43 | $5.90 | 1,462,130 |
| 2018-10-18 | $12.76 | $13.24 | $12.23 | $12.97 | $5.69 | 1,673,830 |
| 2018-10-17 | $13.34 | $13.34 | $12.19 | $12.77 | $5.61 | 1,816,080 |
| 2018-10-16 | $12.66 | $13.29 | $12.42 | $13.27 | $5.83 | 1,322,110 |
| 2018-10-15 | $12.43 | $13.18 | $12.43 | $12.75 | $5.60 | 661,910 |
| 2018-10-12 | $12.79 | $12.79 | $12.05 | $12.53 | $5.50 | 713,560 |
| 2018-10-11 | $12.51 | $12.99 | $12.34 | $12.39 | $5.44 | 958,830 |
| 2018-10-10 | $12.50 | $12.82 | $12.40 | $12.80 | $5.62 | 365,340 |
| 2018-10-09 | $12.68 | $12.86 | $12.36 | $12.48 | $5.48 | 357,250 |
| 2018-10-08 | $12.91 | $13.07 | $12.43 | $12.69 | $5.57 | 509,050 |
| 2018-10-05 | $13.24 | $13.24 | $13.24 | $13.24 | $5.81 | 0 |
| 2018-10-04 | $13.24 | $13.24 | $13.24 | $13.24 | $5.81 | 0 |
| 2018-10-03 | $13.24 | $13.24 | $13.24 | $13.24 | $5.81 | 0 |
| 2018-10-02 | $13.24 | $13.24 | $13.24 | $13.24 | $5.81 | 0 |
| 2018-10-01 | $13.24 | $13.24 | $13.24 | $13.24 | $5.81 | 0 |
| 2018-09-28 | $12.93 | $13.24 | $12.62 | $13.24 | $5.81 | 569,590 |
| 2018-09-27 | $13.20 | $13.35 | $12.79 | $12.80 | $5.62 | 621,710 |
| 2018-09-26 | $13.19 | $13.70 | $13.17 | $13.26 | $5.82 | 555,950 |
| 2018-09-25 | $13.09 | $14.56 | $13.09 | $13.59 | $5.97 | 758,600 |
| 2018-09-24 | $13.36 | $13.36 | $13.36 | $13.36 | $5.87 | 0 |
| 2018-09-21 | $13.00 | $13.69 | $13.00 | $13.36 | $5.87 | 1,140,340 |
| 2018-09-20 | $13.09 | $13.83 | $12.92 | $13.38 | $5.87 | 1,490,420 |
| 2018-09-19 | $12.57 | $13.09 | $12.36 | $13.09 | $5.75 | 698,160 |
| 2018-09-18 | $12.55 | $12.77 | $12.00 | $12.70 | $5.58 | 448,240 |
| 2018-09-17 | $12.88 | $12.90 | $12.48 | $12.53 | $5.50 | 314,390 |
| 2018-09-14 | $12.97 | $12.97 | $12.48 | $12.53 | $5.50 | 424,460 |
| 2018-09-13 | $12.37 | $12.55 | $12.37 | $12.49 | $5.48 | 169,200 |
| 2018-09-12 | $12.26 | $12.57 | $12.19 | $12.37 | $5.43 | 217,800 |
| 2018-09-11 | $12.36 | $12.42 | $12.05 | $12.27 | $5.39 | 347,540 |
| 2018-09-10 | $12.72 | $12.76 | $12.20 | $12.21 | $5.36 | 351,480 |
| 2018-09-07 | $12.71 | $13.19 | $12.60 | $12.65 | $5.55 | 336,800 |
| 2018-09-06 | $12.61 | $12.95 | $12.52 | $12.81 | $5.62 | 569,100 |
| 2018-09-05 | $12.67 | $12.88 | $12.52 | $12.52 | $5.50 | 318,300 |
| 2018-09-04 | $12.40 | $12.77 | $12.40 | $12.68 | $5.57 | 324,790 |
| 2018-09-03 | $12.65 | $12.88 | $12.30 | $12.45 | $5.47 | 257,950 |
| 2018-08-31 | $12.80 | $12.95 | $12.61 | $12.71 | $5.58 | 281,880 |
| 2018-08-30 | $13.23 | $13.23 | $12.84 | $12.85 | $5.64 | 359,880 |
| 2018-08-29 | $13.61 | $13.61 | $13.05 | $13.12 | $5.76 | 287,800 |
| 2018-08-28 | $13.21 | $13.30 | $13.11 | $13.20 | $5.80 | 559,300 |
| 2018-08-27 | $13.20 | $13.36 | $12.92 | $13.25 | $5.82 | 317,400 |
| 2018-08-24 | $12.84 | $13.21 | $12.83 | $13.01 | $5.71 | 272,000 |
| 2018-08-23 | $12.85 | $13.17 | $12.52 | $12.90 | $5.66 | 275,610 |
| 2018-08-22 | $13.29 | $13.41 | $12.97 | $12.97 | $5.69 | 361,300 |
| 2018-08-21 | $13.34 | $13.47 | $13.15 | $13.31 | $5.84 | 336,870 |
| 2018-08-20 | $13.40 | $13.65 | $13.11 | $13.28 | $5.83 | 301,390 |
| 2018-08-17 | $13.89 | $13.96 | $13.45 | $13.45 | $5.91 | 196,700 |
| 2018-08-16 | $13.69 | $14.50 | $13.31 | $13.91 | $6.11 | 327,380 |
| 2018-08-15 | $14.03 | $14.10 | $13.65 | $13.71 | $6.02 | 269,900 |
| 2018-08-14 | $13.96 | $14.90 | $13.73 | $14.04 | $6.16 | 352,180 |
| 2018-08-13 | $13.60 | $14.02 | $13.38 | $13.96 | $6.13 | 343,940 |
| 2018-08-10 | $13.53 | $13.82 | $13.51 | $13.61 | $5.98 | 202,900 |
| 2018-08-09 | $13.13 | $13.70 | $13.13 | $13.47 | $5.91 | 258,920 |
| 2018-08-08 | $13.78 | $13.78 | $13.00 | $13.26 | $5.82 | 395,100 |
| 2018-08-07 | $13.58 | $14.01 | $13.34 | $13.72 | $6.02 | 518,920 |
| 2018-08-06 | $13.17 | $14.28 | $13.00 | $13.43 | $5.90 | 451,600 |
| 2018-08-03 | $13.21 | $13.50 | $13.17 | $13.17 | $5.78 | 215,000 |
| 2018-08-02 | $13.88 | $14.05 | $12.81 | $13.41 | $5.89 | 391,040 |
| 2018-08-01 | $14.21 | $14.31 | $13.88 | $13.88 | $6.09 | 321,500 |
| 2018-07-31 | $14.14 | $14.25 | $14.02 | $14.22 | $6.24 | 227,380 |
| 2018-07-30 | $14.17 | $14.26 | $14.00 | $14.04 | $6.16 | 330,480 |
| 2018-07-27 | $14.38 | $14.38 | $14.13 | $14.16 | $6.22 | 390,120 |
| 2018-07-26 | $14.90 | $14.90 | $14.00 | $14.40 | $6.32 | 1,035,370 |
| 2018-07-25 | $15.06 | $15.45 | $14.94 | $15.10 | $6.63 | 634,900 |
| 2018-07-24 | $14.72 | $15.11 | $14.71 | $14.99 | $6.58 | 788,900 |
| 2018-07-23 | $14.71 | $14.90 | $14.68 | $14.70 | $6.45 | 433,820 |
| 2018-07-20 | $14.75 | $14.90 | $14.50 | $14.70 | $6.45 | 405,860 |
| 2018-07-19 | $14.90 | $15.14 | $14.53 | $14.61 | $6.41 | 557,760 |
| 2018-07-18 | $15.22 | $15.37 | $14.90 | $14.90 | $6.54 | 491,180 |
| 2018-07-17 | $15.17 | $15.30 | $14.96 | $15.20 | $6.67 | 580,320 |
| 2018-07-16 | $15.07 | $15.22 | $14.98 | $15.18 | $6.67 | 547,940 |
| 2018-07-13 | $15.61 | $15.66 | $15.01 | $15.06 | $6.61 | 904,490 |
| 2018-07-12 | $15.60 | $15.91 | $15.37 | $15.63 | $6.86 | 1,044,880 |
| 2018-07-11 | $15.98 | $16.15 | $15.15 | $15.50 | $6.81 | 1,137,760 |
| 2018-07-10 | $16.80 | $16.89 | $16.15 | $16.25 | $7.13 | 1,539,680 |
| 2018-07-09 | $17.80 | $17.80 | $16.18 | $16.75 | $7.35 | 2,312,850 |
| 2018-07-06 | $15.57 | $16.80 | $15.31 | $16.46 | $7.23 | 2,245,000 |
| 2018-07-05 | $15.83 | $15.83 | $15.01 | $15.56 | $6.83 | 1,340,860 |
| 2018-07-04 | $15.38 | $15.80 | $14.60 | $15.33 | $6.73 | 1,402,680 |
| 2018-07-03 | $15.35 | $15.80 | $14.72 | $15.24 | $6.69 | 1,523,180 |
| 2018-07-02 | $16.00 | $16.00 | $14.57 | $15.09 | $6.63 | 1,958,630 |
| 2018-06-29 | $13.36 | $14.61 | $13.30 | $14.61 | $6.41 | 1,290,880 |
| 2018-06-28 | $13.11 | $13.50 | $13.10 | $13.28 | $5.83 | 333,960 |
| 2018-06-27 | $13.37 | $13.80 | $13.15 | $13.20 | $5.80 | 248,200 |
| 2018-06-26 | $12.80 | $13.55 | $12.80 | $13.47 | $5.91 | 262,840 |
| 2018-06-25 | $13.70 | $13.70 | $13.10 | $13.37 | $5.87 | 344,780 |
| 2018-06-22 | $13.27 | $13.44 | $12.88 | $13.31 | $5.84 | 579,470 |
| 2018-06-21 | $13.99 | $14.02 | $13.10 | $13.10 | $5.75 | 581,200 |
| 2018-06-20 | $13.80 | $14.60 | $13.44 | $14.07 | $6.18 | 869,240 |
| 2018-06-19 | $15.30 | $15.30 | $13.20 | $13.50 | $5.93 | 906,900 |
| 2018-06-18 | $14.67 | $14.67 | $14.67 | $14.67 | $6.44 | 0 |
| 2018-06-15 | $15.48 | $15.65 | $14.44 | $14.67 | $6.44 | 782,760 |
| 2018-06-14 | $15.75 | $15.99 | $15.38 | $15.46 | $6.79 | 428,480 |
| 2018-06-13 | $16.06 | $16.23 | $15.78 | $15.83 | $6.95 | 302,900 |
| 2018-06-12 | $16.40 | $16.40 | $15.73 | $16.15 | $7.09 | 606,640 |
| 2018-06-11 | $15.28 | $16.09 | $15.28 | $16.06 | $7.05 | 643,620 |
| 2018-06-08 | $16.10 | $16.12 | $15.46 | $15.61 | $6.85 | 719,700 |
| 2018-06-07 | $16.68 | $16.75 | $16.02 | $16.10 | $7.07 | 568,240 |
| 2018-06-06 | $16.59 | $16.75 | $16.44 | $16.62 | $7.30 | 558,460 |
| 2018-06-05 | $16.12 | $16.65 | $16.06 | $16.58 | $7.28 | 517,260 |
| 2018-06-04 | $16.07 | $16.54 | $16.07 | $16.12 | $7.08 | 326,500 |
| 2018-06-01 | $16.10 | $16.53 | $15.94 | $16.07 | $7.06 | 736,400 |
| 2018-05-31 | $16.05 | $16.50 | $15.92 | $16.27 | $7.14 | 1,165,380 |
| 2018-05-30 | $17.00 | $17.00 | $15.90 | $15.93 | $6.99 | 1,242,500 |
| 2018-05-29 | $17.52 | $17.81 | $17.22 | $17.28 | $7.59 | 903,140 |
| 2018-05-28 | $18.16 | $18.16 | $17.50 | $17.53 | $7.70 | 894,080 |
| 2018-05-25 | $18.59 | $18.59 | $18.03 | $18.15 | $7.97 | 988,260 |
| 2018-05-24 | $18.55 | $18.84 | $18.17 | $18.46 | $8.11 | 1,572,080 |
| 2018-05-23 | $17.70 | $18.93 | $17.70 | $18.56 | $8.15 | 2,562,420 |
| 2018-05-22 | $18.21 | $18.21 | $17.50 | $17.92 | $7.87 | 966,300 |
| 2018-05-21 | $17.80 | $18.26 | $17.75 | $18.04 | $7.92 | 937,020 |
| 2018-05-18 | $17.91 | $17.97 | $17.55 | $17.83 | $7.83 | 980,020 |
| 2018-05-17 | $17.39 | $18.12 | $17.36 | $17.96 | $7.89 | 1,347,080 |
| 2018-05-16 | $17.44 | $17.98 | $17.31 | $17.39 | $7.64 | 1,046,800 |
| 2018-05-15 | $17.15 | $17.89 | $17.03 | $17.59 | $7.72 | 1,227,690 |
| 2018-05-14 | $17.01 | $17.48 | $16.90 | $17.15 | $7.53 | 1,545,000 |
| 2018-05-11 | $17.45 | $19.24 | $17.45 | $17.95 | $7.88 | 2,809,980 |
| 2018-05-10 | $17.59 | $17.95 | $17.40 | $17.49 | $7.68 | 1,197,200 |
| 2018-05-09 | $17.03 | $17.86 | $16.92 | $17.60 | $7.73 | 1,511,650 |
| 2018-05-08 | $16.60 | $18.00 | $16.52 | $17.18 | $7.54 | 1,127,480 |
| 2018-05-07 | $16.17 | $16.60 | $16.17 | $16.60 | $7.29 | 534,820 |
| 2018-05-04 | $16.06 | $16.39 | $15.96 | $16.21 | $7.12 | 523,380 |
| 2018-05-03 | $16.03 | $16.15 | $15.66 | $16.12 | $7.08 | 506,380 |
| 2018-05-02 | $16.18 | $16.49 | $15.80 | $16.04 | $7.04 | 370,280 |
| 2018-05-01 | $16.07 | $16.07 | $16.07 | $16.07 | $7.06 | 0 |
| 2018-04-30 | $16.07 | $16.07 | $16.07 | $16.07 | $7.06 | 0 |
| 2018-04-27 | $16.10 | $16.39 | $15.91 | $16.07 | $7.06 | 487,530 |
| 2018-04-26 | $16.61 | $16.70 | $16.00 | $16.00 | $7.03 | 584,680 |
| 2018-04-25 | $16.30 | $16.97 | $16.16 | $16.71 | $7.34 | 649,150 |
| 2018-04-24 | $16.10 | $16.51 | $15.61 | $16.42 | $7.21 | 677,860 |
| 2018-04-23 | $16.39 | $16.71 | $15.55 | $15.96 | $7.01 | 973,540 |
| 2018-04-20 | $17.25 | $17.59 | $16.50 | $16.70 | $7.33 | 984,320 |
| 2018-04-19 | $17.84 | $17.99 | $17.18 | $17.25 | $7.57 | 1,113,840 |
| 2018-04-18 | $18.15 | $18.20 | $17.02 | $17.84 | $7.83 | 1,324,120 |
| 2018-04-17 | $18.28 | $18.50 | $18.00 | $18.09 | $7.94 | 1,465,280 |
| 2018-04-16 | $18.25 | $18.25 | $17.74 | $18.04 | $7.92 | 1,345,470 |
| 2018-04-13 | $17.69 | $18.55 | $17.55 | $18.44 | $8.10 | 2,643,900 |
| 2018-04-12 | $17.50 | $18.54 | $17.38 | $17.80 | $7.82 | 1,759,760 |
| 2018-04-11 | $17.19 | $17.49 | $16.99 | $17.48 | $7.67 | 1,005,160 |
| 2018-04-10 | $17.25 | $17.45 | $16.85 | $16.99 | $7.46 | 845,720 |
| 2018-04-09 | $17.18 | $17.54 | $17.01 | $17.50 | $7.68 | 775,070 |
| 2018-04-06 | $17.20 | $17.20 | $17.20 | $17.20 | $7.55 | 0 |
| 2018-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $7.55 | 0 |
| 2018-04-04 | $17.60 | $17.79 | $17.12 | $17.20 | $7.55 | 623,650 |
| 2018-04-03 | $17.35 | $17.60 | $17.08 | $17.45 | $7.66 | 931,320 |
| 2018-04-02 | $18.13 | $18.37 | $17.72 | $17.76 | $7.80 | 1,272,250 |
| 2018-03-30 | $17.51 | $17.95 | $17.31 | $17.80 | $7.82 | 1,671,790 |
| 2018-03-29 | $16.88 | $18.27 | $16.62 | $17.63 | $7.74 | 2,341,450 |
| 2018-03-28 | $16.01 | $16.80 | $15.91 | $16.61 | $7.29 | 1,029,880 |
| 2018-03-27 | $16.20 | $16.60 | $16.10 | $16.37 | $7.19 | 874,120 |
| 2018-03-26 | $15.37 | $15.90 | $15.00 | $15.90 | $6.98 | 826,420 |
| 2018-03-23 | $17.18 | $17.18 | $15.83 | $15.86 | $6.96 | 1,237,060 |
| 2018-03-22 | $16.93 | $17.68 | $16.91 | $17.54 | $7.70 | 1,421,280 |
| 2018-03-21 | $16.81 | $17.46 | $16.81 | $16.99 | $7.46 | 1,038,920 |
| 2018-03-20 | $16.60 | $16.88 | $16.49 | $16.85 | $7.40 | 505,760 |
| 2018-03-19 | $16.74 | $16.90 | $16.42 | $16.88 | $7.41 | 547,160 |
| 2018-03-16 | $16.70 | $16.99 | $16.68 | $16.74 | $7.35 | 516,850 |
| 2018-03-15 | $17.51 | $17.51 | $16.42 | $16.81 | $7.38 | 1,110,560 |
| 2018-03-14 | $17.63 | $17.99 | $17.46 | $17.59 | $7.72 | 919,050 |
| 2018-03-13 | $17.48 | $18.38 | $17.45 | $17.97 | $7.89 | 1,940,390 |
| 2018-03-12 | $17.21 | $17.50 | $17.02 | $17.36 | $7.62 | 1,057,290 |
| 2018-03-09 | $16.68 | $17.58 | $16.60 | $17.38 | $7.63 | 1,392,390 |
| 2018-03-08 | $16.28 | $16.80 | $16.19 | $16.80 | $7.38 | 629,110 |
| 2018-03-07 | $16.38 | $16.69 | $16.13 | $16.34 | $7.17 | 474,140 |
| 2018-03-06 | $16.30 | $16.74 | $16.23 | $16.43 | $7.21 | 579,060 |
| 2018-03-05 | $16.00 | $16.34 | $16.00 | $16.23 | $7.13 | 334,400 |
| 2018-03-02 | $16.23 | $16.50 | $16.05 | $16.12 | $7.08 | 457,600 |
| 2018-03-01 | $15.76 | $16.29 | $15.76 | $16.29 | $7.15 | 667,220 |
| 2018-02-28 | $16.06 | $16.10 | $15.69 | $15.84 | $6.95 | 526,400 |
| 2018-02-27 | $15.98 | $16.16 | $15.86 | $16.10 | $7.07 | 611,220 |
| 2018-02-26 | $15.38 | $15.98 | $15.38 | $15.90 | $6.98 | 1,278,780 |
| 2018-02-23 | $15.34 | $15.47 | $15.21 | $15.37 | $6.75 | 477,000 |
| 2018-02-22 | $15.22 | $15.36 | $15.07 | $15.34 | $6.74 | 551,800 |
| 2018-02-21 | $15.13 | $15.13 | $15.13 | $15.13 | $6.64 | 0 |
| 2018-02-20 | $15.13 | $15.13 | $15.13 | $15.13 | $6.64 | 0 |
| 2018-02-19 | $15.13 | $15.13 | $15.13 | $15.13 | $6.64 | 0 |
| 2018-02-16 | $15.13 | $15.13 | $15.13 | $15.13 | $6.64 | 0 |
| 2018-02-15 | $15.13 | $15.13 | $15.13 | $15.13 | $6.64 | 0 |
| 2018-02-14 | $15.10 | $15.40 | $14.90 | $15.13 | $6.64 | 454,920 |
| 2018-02-13 | $15.28 | $15.50 | $14.91 | $15.03 | $6.60 | 477,800 |
| 2018-02-12 | $14.79 | $15.32 | $14.77 | $15.17 | $6.66 | 428,000 |
| 2018-02-09 | $14.98 | $15.38 | $14.40 | $14.79 | $6.49 | 775,890 |
| 2018-02-08 | $15.10 | $15.80 | $15.01 | $15.68 | $6.88 | 921,550 |
| 2018-02-07 | $14.95 | $15.88 | $14.66 | $15.23 | $6.69 | 766,470 |
| 2018-02-06 | $15.00 | $15.42 | $14.65 | $14.65 | $6.43 | 572,170 |
| 2018-02-05 | $15.66 | $15.75 | $15.00 | $15.50 | $6.81 | 343,520 |
| 2018-02-02 | $16.55 | $16.83 | $15.91 | $16.03 | $7.04 | 656,340 |
| 2018-02-01 | $17.65 | $17.79 | $16.90 | $16.90 | $7.42 | 476,210 |
| 2018-01-31 | $18.31 | $18.45 | $17.42 | $17.48 | $7.67 | 869,360 |
| 2018-01-30 | $18.35 | $18.57 | $18.12 | $18.31 | $8.04 | 403,220 |
| 2018-01-29 | $18.79 | $18.88 | $18.27 | $18.35 | $8.06 | 427,740 |
| 2018-01-26 | $18.91 | $19.32 | $18.80 | $18.89 | $8.29 | 489,750 |
| 2018-01-25 | $19.38 | $19.72 | $19.18 | $19.20 | $8.43 | 503,600 |
| 2018-01-24 | $18.81 | $19.39 | $18.80 | $19.27 | $8.46 | 550,980 |
| 2018-01-23 | $19.16 | $19.34 | $18.83 | $18.95 | $8.32 | 348,900 |
| 2018-01-22 | $19.07 | $19.23 | $18.60 | $19.12 | $8.40 | 390,300 |
| 2018-01-19 | $18.85 | $19.25 | $18.53 | $19.01 | $8.35 | 445,210 |
| 2018-01-18 | $18.48 | $19.02 | $18.48 | $18.80 | $8.25 | 579,840 |
| 2018-01-17 | $18.94 | $18.94 | $18.00 | $18.85 | $8.28 | 1,199,580 |
| 2018-01-16 | $19.37 | $19.57 | $18.80 | $18.94 | $8.32 | 970,040 |
| 2018-01-15 | $20.61 | $20.79 | $19.24 | $19.31 | $8.48 | 993,770 |
| 2018-01-12 | $21.19 | $21.19 | $20.80 | $20.80 | $9.13 | 714,900 |
| 2018-01-11 | $21.57 | $21.87 | $21.00 | $21.29 | $9.35 | 1,422,560 |
| 2018-01-10 | $20.93 | $22.86 | $20.71 | $21.97 | $9.65 | 1,477,800 |
| 2018-01-09 | $21.31 | $21.31 | $20.75 | $20.83 | $9.15 | 266,940 |
| 2018-01-08 | $21.36 | $21.36 | $21.06 | $21.18 | $9.30 | 288,280 |
| 2018-01-05 | $21.13 | $21.40 | $21.09 | $21.26 | $9.33 | 208,270 |
| 2018-01-04 | $21.56 | $21.57 | $21.10 | $21.34 | $9.37 | 377,200 |
| 2018-01-03 | $21.23 | $21.39 | $21.00 | $21.37 | $9.38 | 423,140 |
| 2018-01-02 | $21.31 | $21.35 | $21.01 | $21.25 | $9.33 | 370,450 |
| 2018-01-01 | $21.27 | $21.27 | $21.27 | $21.27 | $9.34 | 0 |
| 2017-12-29 | $20.99 | $21.30 | $19.98 | $21.27 | $9.34 | 439,950 |
| 2017-12-28 | $20.95 | $21.28 | $20.93 | $21.00 | $9.22 | 405,950 |
| 2017-12-27 | $21.02 | $21.16 | $20.90 | $20.95 | $9.20 | 224,360 |
| 2017-12-26 | $21.20 | $21.28 | $20.85 | $21.18 | $9.30 | 214,020 |
| 2017-12-25 | $20.90 | $21.15 | $20.70 | $20.78 | $9.12 | 210,580 |
| 2017-12-22 | $20.70 | $21.39 | $20.68 | $21.16 | $9.29 | 188,580 |
| 2017-12-21 | $20.96 | $21.43 | $20.90 | $21.04 | $9.24 | 208,960 |
| 2017-12-20 | $21.73 | $21.90 | $21.20 | $21.22 | $9.32 | 275,600 |
| 2017-12-19 | $22.09 | $22.11 | $21.70 | $21.83 | $9.58 | 226,480 |
| 2017-12-18 | $21.65 | $22.28 | $21.65 | $21.76 | $9.55 | 554,400 |
| 2017-12-15 | $21.80 | $21.88 | $21.47 | $21.64 | $9.50 | 255,500 |
| 2017-12-14 | $21.46 | $21.66 | $21.22 | $21.36 | $9.38 | 217,150 |
| 2017-12-13 | $21.60 | $21.88 | $21.30 | $21.66 | $9.51 | 149,680 |
| 2017-12-12 | $21.89 | $22.00 | $21.62 | $21.64 | $9.50 | 230,820 |
| 2017-12-11 | $21.68 | $22.00 | $21.68 | $21.89 | $9.61 | 335,200 |
| 2017-12-08 | $21.72 | $21.85 | $21.50 | $21.68 | $9.52 | 237,090 |
| 2017-12-07 | $21.10 | $21.94 | $20.81 | $21.55 | $9.46 | 476,200 |
| 2017-12-06 | $21.42 | $21.42 | $20.66 | $21.15 | $9.29 | 473,690 |
| 2017-12-05 | $21.90 | $22.07 | $21.00 | $21.19 | $9.30 | 422,680 |
| 2017-12-04 | $22.35 | $22.40 | $21.82 | $22.00 | $9.66 | 464,860 |
| 2017-12-01 | $22.28 | $22.32 | $21.99 | $22.20 | $9.75 | 357,060 |
| 2017-11-30 | $22.11 | $22.23 | $21.82 | $22.18 | $9.74 | 341,080 |
| 2017-11-29 | $22.16 | $22.35 | $21.85 | $22.07 | $9.69 | 528,180 |
| 2017-11-28 | $22.01 | $22.50 | $21.88 | $22.39 | $9.83 | 413,330 |
| 2017-11-27 | $21.96 | $22.34 | $21.90 | $22.01 | $9.66 | 361,280 |
| 2017-11-24 | $21.51 | $22.17 | $21.51 | $22.09 | $9.70 | 230,480 |
| 2017-11-23 | $21.71 | $22.10 | $21.71 | $21.85 | $9.59 | 492,730 |
| 2017-11-22 | $22.20 | $22.29 | $21.70 | $21.92 | $9.62 | 508,880 |
| 2017-11-21 | $22.13 | $22.25 | $21.93 | $22.17 | $9.73 | 566,040 |
| 2017-11-20 | $22.65 | $22.65 | $21.87 | $22.13 | $9.72 | 1,463,460 |
| 2017-11-17 | $24.02 | $24.18 | $22.60 | $22.65 | $9.94 | 1,060,500 |
| 2017-11-16 | $24.59 | $24.59 | $24.01 | $24.02 | $10.55 | 691,640 |
| 2017-11-15 | $24.19 | $25.33 | $24.06 | $24.54 | $10.77 | 621,140 |
| 2017-11-14 | $24.50 | $24.88 | $24.10 | $24.29 | $10.67 | 805,200 |
| 2017-11-13 | $25.38 | $25.38 | $24.26 | $24.55 | $10.78 | 830,400 |
| 2017-11-10 | $25.51 | $25.51 | $25.05 | $25.38 | $11.14 | 616,550 |
| 2017-11-09 | $25.20 | $25.66 | $25.11 | $25.50 | $11.20 | 558,370 |
| 2017-11-08 | $25.19 | $25.50 | $25.03 | $25.20 | $11.06 | 664,200 |
| 2017-11-07 | $25.27 | $25.46 | $24.90 | $25.18 | $11.06 | 620,150 |
| 2017-11-06 | $24.79 | $25.40 | $24.52 | $25.29 | $11.10 | 722,270 |
| 2017-11-03 | $24.31 | $24.90 | $24.31 | $24.79 | $10.88 | 443,210 |
| 2017-11-02 | $24.95 | $25.00 | $24.01 | $24.55 | $10.78 | 640,220 |
| 2017-11-01 | $24.92 | $25.49 | $24.92 | $25.05 | $11.00 | 518,100 |
| 2017-10-31 | $24.53 | $25.25 | $24.44 | $25.05 | $11.00 | 506,220 |
| 2017-10-30 | $25.85 | $26.15 | $24.28 | $24.74 | $10.86 | 626,180 |
| 2017-10-27 | $25.55 | $26.33 | $25.55 | $25.82 | $11.34 | 580,820 |
| 2017-10-26 | $25.12 | $26.26 | $25.06 | $25.77 | $11.31 | 753,100 |
| 2017-10-25 | $24.87 | $25.20 | $24.60 | $25.12 | $11.03 | 531,350 |
| 2017-10-24 | $25.50 | $25.50 | $24.65 | $24.82 | $10.90 | 554,560 |
| 2017-10-23 | $24.57 | $25.50 | $24.57 | $25.20 | $11.06 | 651,420 |
| 2017-10-20 | $24.20 | $24.71 | $24.05 | $24.58 | $10.79 | 520,300 |
| 2017-10-19 | $25.39 | $25.95 | $24.02 | $24.26 | $10.65 | 1,183,860 |
| 2017-10-18 | $26.19 | $26.67 | $25.48 | $25.48 | $11.19 | 689,120 |
| 2017-10-17 | $26.03 | $26.55 | $25.30 | $26.50 | $11.64 | 826,200 |
| 2017-10-16 | $27.29 | $27.62 | $26.20 | $26.20 | $11.50 | 1,297,280 |
| 2017-10-13 | $28.10 | $28.11 | $27.24 | $27.63 | $12.13 | 1,398,230 |
| 2017-10-12 | $26.67 | $28.08 | $26.67 | $27.95 | $12.27 | 2,491,240 |
| 2017-10-11 | $26.85 | $27.14 | $26.57 | $26.66 | $11.71 | 1,044,020 |
| 2017-10-10 | $27.09 | $27.49 | $26.40 | $27.00 | $11.85 | 1,545,310 |
| 2017-10-09 | $27.42 | $28.02 | $27.33 | $27.75 | $12.18 | 852,660 |
| 2017-10-06 | $27.22 | $27.22 | $27.22 | $27.22 | $11.95 | 0 |
| 2017-10-05 | $27.22 | $27.22 | $27.22 | $27.22 | $11.95 | 0 |
| 2017-10-04 | $27.22 | $27.22 | $27.22 | $27.22 | $11.95 | 0 |
| 2017-10-03 | $27.22 | $27.22 | $27.22 | $27.22 | $11.95 | 0 |
| 2017-10-02 | $27.22 | $27.22 | $27.22 | $27.22 | $11.95 | 0 |
| 2017-09-29 | $26.91 | $27.59 | $26.80 | $27.22 | $11.95 | 916,640 |
| 2017-09-28 | $27.70 | $27.75 | $26.78 | $26.91 | $11.82 | 1,652,480 |
| 2017-09-27 | $27.64 | $28.49 | $27.51 | $27.71 | $12.17 | 1,553,180 |
| 2017-09-26 | $29.10 | $29.10 | $27.71 | $28.01 | $12.30 | 2,882,450 |
| 2017-09-25 | $27.44 | $29.78 | $27.20 | $29.45 | $12.93 | 4,220,740 |
| 2017-09-22 | $27.25 | $27.46 | $27.05 | $27.15 | $11.92 | 1,056,070 |
| 2017-09-21 | $27.86 | $28.00 | $26.88 | $27.17 | $11.93 | 1,650,640 |
| 2017-09-20 | $27.91 | $28.08 | $27.10 | $27.86 | $12.23 | 2,161,460 |
| 2017-09-19 | $28.28 | $28.68 | $27.75 | $27.90 | $12.25 | 2,106,830 |
| 2017-09-18 | $28.16 | $29.20 | $28.10 | $28.18 | $12.37 | 2,222,320 |
| 2017-09-15 | $29.41 | $29.58 | $28.52 | $28.54 | $12.53 | 3,121,880 |
| 2017-09-14 | $28.76 | $29.97 | $28.25 | $29.63 | $13.01 | 5,029,290 |
| 2017-09-13 | $27.00 | $28.76 | $27.00 | $28.76 | $12.63 | 4,001,220 |
| 2017-09-12 | $27.31 | $28.98 | $26.70 | $27.42 | $12.04 | 6,387,940 |
| 2017-09-11 | $25.35 | $27.59 | $25.00 | $27.49 | $12.07 | 4,562,920 |
| 2017-09-08 | $25.39 | $25.84 | $25.00 | $25.10 | $11.02 | 925,000 |
| 2017-09-07 | $25.03 | $26.15 | $25.03 | $25.38 | $11.14 | 1,680,100 |
| 2017-09-06 | $25.00 | $25.60 | $24.81 | $25.39 | $11.15 | 924,940 |
| 2017-09-05 | $25.29 | $25.49 | $25.03 | $25.11 | $11.03 | 690,100 |
| 2017-09-04 | $25.00 | $25.59 | $24.80 | $25.29 | $11.10 | 845,860 |
| 2017-09-01 | $25.32 | $25.58 | $25.07 | $25.31 | $11.11 | 946,070 |
| 2017-08-31 | $25.63 | $26.00 | $25.03 | $25.32 | $11.12 | 1,403,890 |
| 2017-08-30 | $24.85 | $26.45 | $24.50 | $25.75 | $11.31 | 2,728,440 |
| 2017-08-29 | $24.12 | $26.29 | $24.00 | $25.25 | $11.09 | 3,224,350 |
| 2017-08-28 | $23.31 | $23.98 | $23.30 | $23.90 | $10.49 | 1,189,530 |
| 2017-08-25 | $23.00 | $23.35 | $22.86 | $23.30 | $10.23 | 487,840 |
| 2017-08-24 | $23.24 | $23.25 | $22.90 | $23.00 | $10.10 | 549,020 |
| 2017-08-23 | $23.10 | $23.47 | $22.98 | $23.25 | $10.21 | 641,270 |
| 2017-08-22 | $23.55 | $23.68 | $22.81 | $23.05 | $10.12 | 716,900 |
| 2017-08-21 | $22.96 | $23.68 | $22.77 | $23.55 | $10.34 | 998,940 |
| 2017-08-18 | $23.20 | $23.33 | $22.76 | $22.76 | $9.99 | 583,520 |
| 2017-08-17 | $23.21 | $23.47 | $22.88 | $23.35 | $10.25 | 680,700 |
| 2017-08-16 | $22.93 | $23.30 | $22.82 | $23.19 | $10.18 | 868,050 |
| 2017-08-15 | $22.82 | $23.24 | $22.62 | $22.93 | $10.07 | 567,900 |
| 2017-08-14 | $22.10 | $22.98 | $22.10 | $22.82 | $10.02 | 766,240 |
| 2017-08-11 | $22.50 | $22.50 | $22.07 | $22.08 | $9.69 | 587,240 |
| 2017-08-10 | $23.48 | $23.48 | $22.60 | $22.65 | $9.94 | 834,600 |
| 2017-08-09 | $22.70 | $23.50 | $22.69 | $23.35 | $10.25 | 1,167,420 |
| 2017-08-08 | $22.60 | $22.88 | $22.46 | $22.80 | $10.01 | 724,910 |
| 2017-08-07 | $22.35 | $22.56 | $22.21 | $22.51 | $9.88 | 474,200 |
| 2017-08-04 | $22.45 | $22.46 | $22.09 | $22.30 | $9.79 | 604,900 |
| 2017-08-03 | $22.05 | $22.49 | $21.61 | $22.27 | $9.78 | 755,580 |
| 2017-08-02 | $22.50 | $22.50 | $21.88 | $22.05 | $9.68 | 532,710 |
| 2017-08-01 | $22.22 | $22.47 | $22.08 | $22.39 | $9.83 | 532,850 |
| 2017-07-31 | $22.34 | $22.48 | $22.07 | $22.23 | $9.76 | 421,610 |
| 2017-07-28 | $22.75 | $22.89 | $22.25 | $22.28 | $9.78 | 601,070 |
| 2017-07-27 | $22.61 | $22.92 | $21.81 | $22.84 | $10.03 | 1,131,290 |
| 2017-07-26 | $22.41 | $22.48 | $22.00 | $22.00 | $9.66 | 411,810 |
| 2017-07-25 | $22.25 | $22.50 | $22.12 | $22.36 | $9.82 | 409,320 |
| 2017-07-24 | $22.48 | $22.66 | $22.01 | $22.29 | $9.79 | 550,190 |
| 2017-07-21 | $22.53 | $22.80 | $22.36 | $22.49 | $9.87 | 876,500 |
| 2017-07-20 | $22.51 | $23.09 | $21.90 | $23.00 | $10.10 | 1,456,720 |
| 2017-07-19 | $22.05 | $23.44 | $21.52 | $22.69 | $9.96 | 1,096,590 |
| 2017-07-18 | $21.26 | $22.14 | $21.20 | $21.88 | $9.61 | 848,390 |
| 2017-07-17 | $23.06 | $23.20 | $21.36 | $21.50 | $9.44 | 1,657,910 |
| 2017-07-14 | $22.90 | $23.32 | $22.36 | $23.23 | $10.20 | 1,048,960 |
| 2017-07-13 | $23.00 | $23.00 | $22.66 | $22.90 | $10.05 | 693,850 |
| 2017-07-12 | $22.70 | $23.10 | $22.07 | $22.87 | $10.04 | 1,342,460 |
| 2017-07-11 | $25.19 | $25.19 | $22.90 | $23.08 | $10.13 | 2,812,830 |
| 2017-07-10 | $25.84 | $26.35 | $25.40 | $25.40 | $11.15 | 1,221,970 |
| 2017-07-07 | $26.19 | $26.49 | $25.80 | $25.87 | $11.36 | 1,831,670 |
| 2017-07-06 | $25.41 | $26.66 | $25.30 | $26.19 | $11.50 | 2,306,030 |
| 2017-07-05 | $25.36 | $25.54 | $25.15 | $25.47 | $11.18 | 972,660 |
| 2017-07-04 | $25.30 | $25.48 | $25.12 | $25.36 | $11.13 | 888,000 |
| 2017-07-03 | $25.35 | $25.66 | $24.80 | $25.30 | $11.11 | 998,020 |
| 2017-06-30 | $26.36 | $26.36 | $26.36 | $26.36 | $11.57 | 0 |
| 2017-06-29 | $26.36 | $26.36 | $26.36 | $26.36 | $11.57 | 0 |
| 2017-06-28 | $25.46 | $26.85 | $25.35 | $26.36 | $11.57 | 3,091,700 |
| 2017-06-27 | $25.60 | $25.89 | $25.04 | $25.43 | $11.17 | 1,185,720 |
| 2017-06-26 | $25.37 | $25.99 | $24.91 | $25.69 | $11.28 | 1,748,470 |
| 2017-06-23 | $24.73 | $25.63 | $24.73 | $25.46 | $11.18 | 1,759,650 |
| 2017-06-22 | $25.65 | $25.66 | $24.60 | $24.72 | $10.85 | 1,467,880 |
| 2017-06-21 | $25.85 | $26.20 | $25.11 | $25.43 | $11.17 | 1,801,310 |
| 2017-06-20 | $26.29 | $26.48 | $25.84 | $25.86 | $11.35 | 1,655,980 |
| 2017-06-19 | $26.25 | $26.50 | $25.75 | $26.30 | $11.55 | 1,444,000 |
| 2017-06-16 | $26.84 | $27.15 | $26.21 | $26.22 | $11.51 | 2,481,240 |
| 2017-06-15 | $27.00 | $27.69 | $26.70 | $27.10 | $11.90 | 4,492,360 |
| 2017-06-14 | $25.06 | $27.85 | $24.88 | $27.77 | $12.19 | 7,017,960 |
| 2017-06-13 | $24.00 | $25.87 | $23.50 | $25.32 | $11.12 | 4,458,650 |
| 2017-06-12 | $23.19 | $24.37 | $22.90 | $24.18 | $10.62 | 3,911,410 |
| 2017-06-09 | $22.99 | $23.41 | $22.60 | $23.26 | $10.21 | 1,496,810 |
| 2017-06-08 | $23.01 | $23.42 | $23.01 | $23.20 | $10.19 | 1,418,370 |
| 2017-06-07 | $22.49 | $23.32 | $22.29 | $23.12 | $10.15 | 1,661,080 |
| 2017-06-06 | $21.98 | $22.47 | $21.20 | $22.33 | $9.80 | 870,350 |
| 2017-06-05 | $21.94 | $22.42 | $21.90 | $22.16 | $9.73 | 856,800 |
| 2017-06-02 | $21.63 | $22.18 | $21.01 | $21.95 | $9.64 | 1,385,820 |
| 2017-06-01 | $22.51 | $22.94 | $21.50 | $21.81 | $9.58 | 969,170 |
| 2017-05-31 | $23.21 | $23.69 | $22.80 | $22.80 | $10.01 | 858,560 |
| 2017-05-30 | $22.97 | $22.97 | $22.97 | $22.97 | $10.09 | 0 |
| 2017-05-29 | $22.97 | $22.97 | $22.97 | $22.97 | $10.09 | 0 |
| 2017-05-26 | $22.67 | $23.23 | $22.67 | $22.97 | $10.09 | 585,120 |
| 2017-05-25 | $23.00 | $23.00 | $22.22 | $22.77 | $10.00 | 559,660 |
| 2017-05-24 | $22.22 | $22.80 | $21.86 | $22.80 | $10.01 | 882,060 |
| 2017-05-23 | $24.02 | $24.49 | $22.17 | $22.43 | $9.85 | 1,186,040 |
| 2017-05-22 | $26.28 | $26.28 | $24.06 | $24.20 | $10.63 | 1,263,030 |
| 2017-05-19 | $26.21 | $26.42 | $26.00 | $26.00 | $11.37 | 450,650 |
| 2017-05-18 | $26.21 | $26.57 | $25.56 | $26.23 | $11.47 | 807,980 |
| 2017-05-17 | $25.95 | $26.42 | $25.88 | $26.17 | $11.44 | 791,350 |
| 2017-05-16 | $25.00 | $25.95 | $24.50 | $25.91 | $11.33 | 904,810 |
| 2017-05-15 | $25.44 | $25.97 | $25.11 | $25.15 | $11.00 | 390,360 |
| 2017-05-12 | $25.97 | $26.10 | $25.23 | $25.36 | $11.09 | 626,150 |
| 2017-05-11 | $26.20 | $26.21 | $25.06 | $25.88 | $11.32 | 788,770 |
| 2017-05-10 | $26.40 | $26.85 | $26.05 | $26.35 | $11.52 | 858,030 |
| 2017-05-09 | $25.80 | $26.50 | $25.20 | $26.39 | $11.54 | 940,700 |
| 2017-05-08 | $26.61 | $26.65 | $25.91 | $25.91 | $11.33 | 962,560 |
| 2017-05-05 | $26.40 | $26.95 | $26.40 | $26.60 | $11.63 | 1,626,470 |
| 2017-05-04 | $26.49 | $26.70 | $26.06 | $26.28 | $11.49 | 850,260 |
| 2017-05-03 | $27.05 | $27.05 | $26.30 | $26.31 | $11.50 | 1,033,070 |
| 2017-05-02 | $26.93 | $26.99 | $26.42 | $26.94 | $11.78 | 1,111,850 |
| 2017-05-01 | $26.60 | $26.60 | $26.60 | $26.60 | $11.63 | 0 |
| 2017-04-28 | $26.49 | $27.40 | $26.26 | $26.60 | $11.63 | 1,209,880 |
| 2017-04-27 | $27.40 | $27.40 | $25.00 | $26.81 | $11.72 | 2,236,380 |
| 2017-04-26 | $28.35 | $28.53 | $27.00 | $27.44 | $12.00 | 1,599,680 |
| 2017-04-25 | $28.27 | $29.18 | $28.03 | $28.31 | $12.38 | 793,260 |
| 2017-04-24 | $30.13 | $30.38 | $28.01 | $28.29 | $12.37 | 790,250 |
| 2017-04-21 | $30.23 | $30.65 | $29.95 | $30.11 | $13.17 | 495,280 |
| 2017-04-20 | $30.70 | $30.70 | $30.07 | $30.13 | $13.17 | 573,470 |
| 2017-04-19 | $30.20 | $30.89 | $29.92 | $30.51 | $13.34 | 1,048,880 |
| 2017-04-18 | $31.60 | $32.21 | $30.72 | $30.72 | $13.43 | 716,660 |
| 2017-04-17 | $32.47 | $32.97 | $31.05 | $31.80 | $13.91 | 921,950 |
| 2017-04-14 | $33.86 | $33.89 | $33.25 | $33.25 | $14.54 | 549,590 |
| 2017-04-13 | $33.51 | $33.99 | $33.40 | $33.86 | $14.81 | 696,760 |
| 2017-04-12 | $34.48 | $34.48 | $33.40 | $33.51 | $14.65 | 917,540 |
| 2017-04-11 | $34.19 | $34.59 | $33.51 | $34.00 | $14.87 | 1,273,210 |
| 2017-04-10 | $35.00 | $35.00 | $33.83 | $33.95 | $14.85 | 1,867,590 |
| 2017-04-07 | $35.72 | $35.72 | $34.93 | $35.08 | $15.34 | 1,107,060 |
| 2017-04-06 | $35.52 | $35.80 | $35.52 | $35.72 | $15.62 | 776,280 |
| 2017-04-05 | $35.30 | $35.67 | $34.96 | $35.64 | $15.58 | 795,350 |
| 2017-04-04 | $35.18 | $35.18 | $35.18 | $35.18 | $15.38 | 0 |
| 2017-04-03 | $35.18 | $35.18 | $35.18 | $35.18 | $15.38 | 0 |
| 2017-03-31 | $35.28 | $35.85 | $35.06 | $35.18 | $15.38 | 690,270 |
| 2017-03-30 | $35.20 | $35.85 | $34.51 | $35.30 | $15.44 | 1,750,180 |
| 2017-03-29 | $36.99 | $37.19 | $35.15 | $35.20 | $15.39 | 2,149,240 |
| 2017-03-28 | $37.41 | $37.48 | $36.95 | $36.99 | $16.17 | 1,202,430 |
| 2017-03-27 | $38.65 | $38.65 | $37.31 | $37.42 | $16.36 | 2,011,100 |
| 2017-03-24 | $38.26 | $38.80 | $38.05 | $38.48 | $16.83 | 2,331,010 |
| 2017-03-23 | $37.75 | $38.40 | $37.03 | $38.30 | $16.75 | 2,630,160 |
| 2017-03-22 | $37.90 | $38.26 | $37.36 | $37.51 | $16.40 | 1,510,780 |
| 2017-03-21 | $37.87 | $38.38 | $37.60 | $38.11 | $16.66 | 1,786,500 |
| 2017-03-20 | $37.00 | $37.85 | $36.91 | $37.85 | $16.55 | 1,496,270 |
| 2017-03-17 | $37.63 | $38.28 | $37.28 | $37.30 | $16.31 | 2,081,920 |
| 2017-03-16 | $37.12 | $37.80 | $37.12 | $37.62 | $16.45 | 1,568,260 |
| 2017-03-15 | $37.40 | $37.59 | $36.88 | $37.07 | $16.21 | 1,194,060 |
| 2017-03-14 | $37.66 | $38.48 | $37.30 | $37.48 | $16.39 | 1,594,240 |
| 2017-03-13 | $37.46 | $37.85 | $36.66 | $37.82 | $16.54 | 1,339,280 |
| 2017-03-10 | $37.80 | $38.00 | $37.50 | $37.76 | $16.51 | 1,491,160 |
| 2017-03-09 | $38.80 | $38.88 | $37.42 | $37.69 | $16.48 | 2,042,680 |
| 2017-03-08 | $38.58 | $39.38 | $38.06 | $38.80 | $16.97 | 3,082,590 |
| 2017-03-07 | $39.12 | $39.30 | $37.92 | $38.27 | $16.73 | 3,473,010 |
| 2017-03-06 | $36.76 | $40.30 | $36.61 | $39.16 | $17.12 | 5,072,850 |
| 2017-03-03 | $36.50 | $36.96 | $35.81 | $36.88 | $16.13 | 2,059,530 |
| 2017-03-02 | $36.56 | $37.40 | $36.39 | $36.46 | $15.94 | 1,995,970 |
| 2017-03-01 | $36.23 | $37.48 | $36.11 | $36.75 | $16.07 | 3,367,000 |
| 2017-02-28 | $35.29 | $37.50 | $35.14 | $37.50 | $16.40 | 2,419,970 |
| 2017-02-27 | $35.65 | $35.86 | $35.14 | $35.18 | $15.38 | 1,271,380 |
| 2017-02-24 | $35.00 | $35.65 | $34.92 | $35.52 | $15.53 | 1,391,930 |
| 2017-02-23 | $35.63 | $35.88 | $34.90 | $35.17 | $15.38 | 1,195,020 |
| 2017-02-22 | $35.00 | $35.52 | $34.66 | $35.47 | $15.51 | 1,188,060 |
| 2017-02-21 | $34.20 | $35.37 | $34.20 | $35.18 | $15.38 | 1,331,970 |
| 2017-02-20 | $35.18 | $35.18 | $33.23 | $34.35 | $15.02 | 1,404,100 |
| 2017-02-17 | $35.00 | $35.71 | $34.78 | $34.81 | $15.22 | 841,280 |
| 2017-02-16 | $35.44 | $35.51 | $35.00 | $35.30 | $15.44 | 1,016,070 |
| 2017-02-15 | $35.68 | $35.88 | $35.01 | $35.10 | $15.35 | 1,652,110 |
| 2017-02-14 | $36.42 | $36.42 | $35.78 | $36.01 | $15.75 | 1,268,190 |
| 2017-02-13 | $36.17 | $36.80 | $36.10 | $36.42 | $15.93 | 1,323,060 |
| 2017-02-10 | $36.68 | $36.95 | $36.19 | $36.31 | $15.88 | 1,732,320 |
| 2017-02-09 | $35.99 | $37.20 | $35.98 | $36.97 | $16.17 | 2,758,940 |
| 2017-02-08 | $35.25 | $35.78 | $34.75 | $35.74 | $15.63 | 1,861,620 |
| 2017-02-07 | $35.55 | $35.76 | $34.69 | $34.94 | $15.28 | 1,861,540 |
| 2017-02-06 | $34.35 | $35.99 | $34.08 | $35.55 | $15.54 | 2,294,480 |
| 2017-02-03 | $35.30 | $35.30 | $34.45 | $34.48 | $15.08 | 1,128,800 |
| 2017-02-02 | $34.98 | $34.98 | $34.98 | $34.98 | $15.30 | 0 |
| 2017-02-01 | $34.98 | $34.98 | $34.98 | $34.98 | $15.30 | 0 |
| 2017-01-31 | $34.98 | $34.98 | $34.98 | $34.98 | $15.30 | 0 |
| 2017-01-30 | $34.98 | $34.98 | $34.98 | $34.98 | $15.30 | 0 |
| 2017-01-27 | $34.98 | $34.98 | $34.98 | $34.98 | $15.30 | 0 |
| 2017-01-26 | $35.46 | $35.89 | $34.81 | $34.98 | $15.30 | 939,910 |
| 2017-01-25 | $35.63 | $35.73 | $34.89 | $35.33 | $15.45 | 1,265,160 |
| 2017-01-24 | $35.80 | $36.40 | $35.60 | $35.77 | $15.64 | 1,322,830 |
| 2017-01-23 | $36.15 | $36.48 | $35.67 | $35.80 | $15.65 | 1,606,430 |
| 2017-01-20 | $35.44 | $36.48 | $35.01 | $36.06 | $15.77 | 1,472,860 |
| 2017-01-19 | $34.99 | $36.03 | $34.58 | $35.28 | $15.43 | 924,540 |
| 2017-01-18 | $36.68 | $36.68 | $35.08 | $35.41 | $15.48 | 972,980 |
| 2017-01-17 | $34.95 | $38.40 | $34.02 | $36.84 | $16.11 | 1,628,560 |
| 2017-01-16 | $38.49 | $38.49 | $34.89 | $35.28 | $15.43 | 1,741,210 |
| 2017-01-13 | $40.33 | $40.57 | $38.34 | $38.77 | $16.95 | 1,369,690 |
| 2017-01-12 | $42.38 | $42.60 | $40.01 | $40.34 | $17.64 | 1,308,710 |
| 2017-01-11 | $44.30 | $44.30 | $42.21 | $42.21 | $18.46 | 1,329,720 |
| 2017-01-10 | $44.31 | $44.42 | $43.78 | $43.92 | $19.20 | 546,270 |
| 2017-01-09 | $44.01 | $44.26 | $43.39 | $44.25 | $19.35 | 812,160 |
| 2017-01-06 | $45.52 | $45.70 | $43.98 | $44.00 | $19.24 | 1,149,540 |
| 2017-01-05 | $45.74 | $46.22 | $45.45 | $45.52 | $19.90 | 1,082,760 |
| 2017-01-04 | $44.80 | $46.80 | $44.46 | $45.95 | $20.09 | 1,658,590 |
| 2017-01-03 | $44.28 | $45.00 | $44.18 | $44.77 | $19.58 | 824,020 |
| 2017-01-02 | $44.22 | $44.22 | $44.22 | $44.22 | $19.34 | 0 |
| 2016-12-30 | $44.49 | $44.49 | $43.61 | $44.22 | $19.34 | 832,240 |
| 2016-12-29 | $44.48 | $44.76 | $43.90 | $44.15 | $19.31 | 857,440 |
| 2016-12-28 | $44.21 | $44.75 | $43.79 | $44.33 | $19.38 | 961,340 |
| 2016-12-27 | $45.00 | $45.90 | $44.10 | $44.21 | $19.33 | 1,087,370 |
| 2016-12-26 | $44.30 | $45.20 | $43.05 | $45.08 | $19.71 | 1,207,670 |
| 2016-12-23 | $46.20 | $46.59 | $44.20 | $44.39 | $19.41 | 1,379,710 |
| 2016-12-22 | $46.51 | $47.10 | $46.00 | $46.34 | $20.26 | 1,165,220 |
| 2016-12-21 | $48.60 | $48.60 | $46.66 | $47.19 | $20.63 | 1,466,230 |
| 2016-12-20 | $45.55 | $48.26 | $45.55 | $46.64 | $20.39 | 1,940,030 |
| 2016-12-19 | $46.00 | $46.50 | $45.10 | $45.55 | $19.92 | 1,374,760 |
| 2016-12-16 | $45.10 | $46.56 | $44.16 | $46.50 | $20.33 | 1,943,970 |
| 2016-12-15 | $43.75 | $45.50 | $43.75 | $45.10 | $19.72 | 1,820,340 |
| 2016-12-14 | $43.78 | $44.43 | $43.56 | $43.80 | $19.15 | 1,455,760 |
| 2016-12-13 | $43.59 | $44.96 | $43.02 | $43.92 | $19.20 | 1,841,740 |
| 2016-12-12 | $48.30 | $48.30 | $43.58 | $43.59 | $19.06 | 2,453,200 |
| 2016-12-09 | $49.50 | $49.80 | $47.50 | $48.32 | $21.13 | 2,022,020 |
| 2016-12-08 | $50.37 | $50.87 | $49.60 | $49.61 | $21.69 | 1,587,600 |
| 2016-12-07 | $49.58 | $50.31 | $49.40 | $50.31 | $22.00 | 1,470,520 |
| 2016-12-06 | $50.42 | $50.44 | $49.23 | $49.58 | $21.68 | 1,550,670 |
| 2016-12-05 | $48.80 | $50.88 | $48.70 | $49.79 | $21.77 | 1,688,140 |
| 2016-12-02 | $52.25 | $52.40 | $49.51 | $49.75 | $21.75 | 3,281,280 |
| 2016-12-01 | $53.94 | $53.94 | $52.13 | $52.26 | $22.85 | 2,311,220 |
| 2016-11-30 | $52.00 | $53.76 | $52.00 | $53.01 | $23.18 | 2,895,590 |
| 2016-11-29 | $53.17 | $54.12 | $52.03 | $52.10 | $22.78 | 3,210,440 |
| 2016-11-28 | $55.23 | $55.77 | $53.02 | $53.50 | $23.39 | 5,211,640 |
| 2016-11-25 | $56.80 | $58.50 | $56.13 | $57.00 | $24.92 | 6,820,260 |
| 2016-11-24 | $58.90 | $59.87 | $55.55 | $56.27 | $24.60 | 7,012,870 |
| 2016-11-23 | $62.35 | $63.95 | $59.55 | $60.30 | $26.37 | 8,579,850 |
| 2016-11-22 | $61.90 | $64.69 | $60.80 | $62.59 | $27.37 | 13,387,920 |
| 2016-11-21 | $52.60 | $58.81 | $52.06 | $58.81 | $25.72 | 5,833,860 |
| 2016-11-18 | $52.02 | $55.90 | $51.20 | $53.46 | $23.38 | 5,695,160 |
| 2016-11-17 | $53.08 | $53.08 | $51.17 | $51.76 | $22.63 | 3,470,020 |
| 2016-11-16 | $58.00 | $58.00 | $52.91 | $53.40 | $23.35 | 6,857,270 |
| 2016-11-15 | $50.27 | $56.00 | $49.95 | $56.00 | $24.49 | 7,002,190 |
| 2016-11-14 | $48.57 | $51.00 | $48.56 | $50.91 | $22.26 | 3,836,800 |
| 2016-11-11 | $48.82 | $50.35 | $48.55 | $48.98 | $21.42 | 3,023,560 |
| 2016-11-10 | $48.95 | $49.62 | $48.36 | $49.12 | $21.48 | 3,309,680 |
| 2016-11-09 | $47.87 | $48.99 | $46.85 | $48.37 | $21.15 | 3,493,730 |
| 2016-11-08 | $47.92 | $47.96 | $46.85 | $47.75 | $20.88 | 1,731,520 |
| 2016-11-07 | $47.30 | $47.56 | $46.50 | $47.13 | $20.61 | 1,505,710 |
| 2016-11-04 | $46.43 | $47.61 | $46.20 | $46.86 | $20.49 | 1,568,510 |
| 2016-11-03 | $45.62 | $47.87 | $45.60 | $46.41 | $20.29 | 2,061,320 |
| 2016-11-02 | $46.86 | $46.86 | $46.01 | $46.05 | $20.14 | 1,500,140 |
| 2016-11-01 | $45.90 | $47.41 | $45.60 | $46.84 | $20.48 | 1,620,320 |
| 2016-10-31 | $46.50 | $46.50 | $45.41 | $45.60 | $19.94 | 0 |
| 2016-10-28 | $47.99 | $47.99 | $46.50 | $46.52 | $20.34 | 1,473,380 |
| 2016-10-27 | $47.97 | $48.49 | $47.31 | $47.47 | $20.76 | 1,418,130 |
| 2016-10-26 | $47.80 | $48.37 | $47.50 | $47.75 | $20.88 | 1,714,930 |
| 2016-10-25 | $47.90 | $50.50 | $47.59 | $48.54 | $21.22 | 2,895,020 |
| 2016-10-24 | $47.90 | $48.00 | $47.03 | $47.59 | $20.81 | 1,755,280 |
| 2016-10-21 | $48.46 | $48.46 | $46.60 | $47.93 | $20.96 | 2,719,030 |
| 2016-10-20 | $47.99 | $51.20 | $47.59 | $49.15 | $21.49 | 4,364,930 |
| 2016-10-19 | $48.16 | $48.16 | $46.72 | $47.99 | $20.98 | 3,031,080 |
| 2016-10-18 | $44.92 | $48.20 | $44.40 | $47.87 | $20.93 | 3,121,120 |
| 2016-10-17 | $45.64 | $45.99 | $44.80 | $44.88 | $19.62 | 996,700 |
| 2016-10-14 | $45.41 | $45.60 | $44.50 | $45.45 | $19.87 | 1,150,480 |
| 2016-10-13 | $45.85 | $46.27 | $45.28 | $45.37 | $19.84 | 1,108,810 |
| 2016-10-12 | $45.61 | $46.30 | $45.17 | $45.71 | $19.99 | 1,210,500 |
| 2016-10-11 | $45.49 | $46.40 | $45.02 | $45.47 | $19.88 | 1,355,250 |
| 2016-10-10 | $43.76 | $45.66 | $43.76 | $45.47 | $19.88 | 1,743,710 |
| 2016-10-07 | $43.36 | $43.36 | $43.36 | $43.36 | $18.96 | 0 |
| 2016-10-06 | $43.36 | $43.36 | $43.36 | $43.36 | $18.96 | 0 |
| 2016-10-05 | $43.36 | $43.36 | $43.36 | $43.36 | $18.96 | 0 |
| 2016-10-04 | $43.36 | $43.36 | $43.36 | $43.36 | $18.96 | 0 |
| 2016-10-03 | $43.36 | $43.36 | $43.36 | $43.36 | $18.96 | 0 |
| 2016-09-30 | $43.21 | $43.55 | $43.10 | $43.36 | $18.96 | 571,530 |
| 2016-09-29 | $43.80 | $43.97 | $43.30 | $43.36 | $18.96 | 832,420 |
| 2016-09-28 | $44.15 | $44.18 | $43.21 | $43.32 | $18.94 | 913,010 |
| 2016-09-27 | $43.25 | $44.20 | $42.90 | $44.15 | $19.31 | 1,366,690 |
| 2016-09-26 | $46.82 | $46.90 | $43.00 | $43.80 | $19.15 | 2,136,700 |
| 2016-09-23 | $47.98 | $48.00 | $47.01 | $47.06 | $20.58 | 1,431,060 |
| 2016-09-22 | $48.06 | $48.45 | $47.50 | $47.58 | $20.81 | 1,669,310 |
| 2016-09-21 | $47.80 | $48.24 | $47.42 | $47.88 | $20.94 | 1,603,920 |
| 2016-09-20 | $48.02 | $48.50 | $47.05 | $48.12 | $21.04 | 2,207,290 |
| 2016-09-19 | $47.50 | $49.49 | $47.03 | $48.17 | $21.06 | 2,911,340 |
| 2016-09-16 | $48.15 | $48.15 | $48.15 | $48.15 | $21.05 | 0 |
| 2016-09-15 | $48.15 | $48.15 | $48.15 | $48.15 | $21.05 | 0 |
| 2016-09-14 | $52.73 | $52.79 | $48.00 | $48.15 | $21.05 | 5,388,460 |
| 2016-09-13 | $53.90 | $56.40 | $52.00 | $52.31 | $22.87 | 8,740,570 |
| 2016-09-12 | $46.80 | $52.80 | $46.13 | $52.80 | $23.09 | 6,900,530 |
| 2016-09-09 | $49.58 | $49.86 | $47.76 | $48.00 | $20.99 | 2,400,050 |
| 2016-09-08 | $50.93 | $51.69 | $49.03 | $49.52 | $21.65 | 2,104,570 |
| 2016-09-07 | $96.61 | $97.30 | $92.40 | $92.73 | $22.53 | 1,718,620 |
| 2016-09-06 | $97.77 | $98.00 | $92.80 | $96.27 | $23.39 | 1,757,330 |
| 2016-09-05 | $95.95 | $99.98 | $94.63 | $97.75 | $23.74 | 2,251,900 |
| 2016-09-02 | $92.60 | $95.00 | $92.00 | $94.60 | $22.98 | 914,500 |
| 2016-09-01 | $97.30 | $97.41 | $93.51 | $93.71 | $22.76 | 1,329,960 |
| 2016-08-31 | $95.18 | $98.65 | $93.98 | $97.30 | $23.64 | 1,858,960 |
| 2016-08-30 | $94.50 | $96.22 | $93.30 | $93.85 | $22.80 | 1,260,590 |
| 2016-08-29 | $94.51 | $96.49 | $92.40 | $93.00 | $22.59 | 1,462,040 |
| 2016-08-26 | $100.99 | $101.80 | $95.64 | $95.64 | $23.23 | 2,518,620 |
| 2016-08-25 | $101.33 | $103.78 | $97.01 | $100.80 | $24.49 | 2,612,580 |
| 2016-08-24 | $103.00 | $103.99 | $98.91 | $102.00 | $24.78 | 2,136,670 |
| 2016-08-23 | $98.70 | $103.50 | $97.02 | $103.01 | $25.02 | 2,887,230 |
| 2016-08-22 | $111.00 | $111.00 | $99.70 | $99.70 | $24.22 | 2,721,440 |
| 2016-08-19 | $108.28 | $111.97 | $107.31 | $110.78 | $26.91 | 2,933,840 |
| 2016-08-18 | $105.01 | $116.38 | $104.00 | $108.28 | $26.30 | 4,193,610 |
| 2016-08-17 | $103.30 | $108.00 | $102.00 | $105.80 | $25.70 | 2,939,600 |
| 2016-08-16 | $103.52 | $105.00 | $102.00 | $103.50 | $25.14 | 2,442,020 |
| 2016-08-15 | $101.86 | $106.96 | $99.55 | $104.70 | $25.43 | 3,529,990 |
| 2016-08-12 | $100.40 | $104.99 | $99.01 | $101.91 | $24.76 | 2,925,990 |
| 2016-08-11 | $99.61 | $103.50 | $97.80 | $100.40 | $24.39 | 2,699,410 |
| 2016-08-10 | $96.98 | $102.33 | $96.21 | $100.49 | $24.41 | 4,068,480 |
| 2016-08-09 | $86.03 | $94.47 | $86.03 | $94.47 | $22.95 | 2,965,460 |
| 2016-08-08 | $86.58 | $86.58 | $82.02 | $85.88 | $20.86 | 937,270 |
| 2016-08-05 | $85.60 | $89.51 | $85.16 | $86.55 | $21.02 | 1,505,240 |
| 2016-08-04 | $85.85 | $86.97 | $84.80 | $85.63 | $20.80 | 1,226,850 |
| 2016-08-03 | $83.59 | $87.56 | $83.35 | $86.66 | $21.05 | 1,798,180 |
| 2016-08-02 | $82.50 | $83.70 | $82.04 | $83.58 | $20.30 | 925,320 |
| 2016-08-01 | $82.40 | $84.05 | $79.00 | $81.69 | $19.84 | 914,540 |
| 2016-07-29 | $85.00 | $87.56 | $83.81 | $84.78 | $20.59 | 960,000 |
| 2016-07-28 | $86.27 | $88.30 | $80.21 | $86.70 | $21.06 | 1,844,050 |
| 2016-07-27 | $96.60 | $96.78 | $86.00 | $86.30 | $20.96 | 1,998,180 |
| 2016-07-26 | $95.00 | $97.49 | $94.37 | $95.48 | $23.19 | 969,990 |
| 2016-07-25 | $94.02 | $95.60 | $92.10 | $95.24 | $23.14 | 982,480 |
| 2016-07-22 | $96.87 | $96.88 | $92.95 | $94.35 | $22.92 | 1,530,310 |
| 2016-07-21 | $98.30 | $100.44 | $96.30 | $96.81 | $23.52 | 1,556,430 |
| 2016-07-20 | $96.88 | $103.50 | $96.15 | $99.91 | $24.27 | 2,342,380 |
| 2016-07-19 | $94.00 | $95.97 | $94.00 | $95.74 | $23.26 | 910,710 |
| 2016-07-18 | $97.00 | $98.40 | $94.50 | $94.95 | $23.06 | 1,366,610 |
| 2016-07-15 | $98.20 | $101.50 | $97.88 | $98.35 | $23.89 | 1,881,580 |
| 2016-07-14 | $96.20 | $98.00 | $95.61 | $97.81 | $23.76 | 1,457,720 |
| 2016-07-13 | $97.99 | $98.50 | $95.00 | $96.01 | $23.32 | 1,791,470 |
| 2016-07-12 | $94.13 | $98.01 | $89.89 | $97.99 | $23.80 | 2,420,700 |
| 2016-07-11 | $101.00 | $102.68 | $93.17 | $94.02 | $22.84 | 2,643,450 |
| 2016-07-08 | $107.11 | $107.45 | $102.80 | $103.01 | $25.02 | 2,246,670 |
| 2016-07-07 | $106.15 | $109.70 | $105.81 | $106.35 | $25.83 | 2,318,950 |
| 2016-07-06 | $108.40 | $111.00 | $104.68 | $106.09 | $25.77 | 2,348,220 |
| 2016-07-05 | $107.50 | $112.96 | $107.00 | $109.77 | $26.66 | 2,836,590 |
| 2016-07-04 | $103.08 | $107.99 | $102.99 | $106.29 | $25.82 | 2,069,960 |
| 2016-07-01 | $104.52 | $108.99 | $103.30 | $104.70 | $25.43 | 2,386,630 |
| 2016-06-30 | $112.98 | $112.98 | $103.67 | $103.76 | $25.20 | 4,465,280 |
| 2016-06-29 | $114.00 | $115.49 | $111.10 | $115.19 | $27.98 | 3,461,030 |
| 2016-06-28 | $115.00 | $117.00 | $112.68 | $115.60 | $28.08 | 4,431,420 |
| 2016-06-27 | $101.77 | $112.75 | $101.20 | $112.75 | $27.39 | 3,653,090 |
| 2016-06-24 | $100.78 | $104.89 | $95.00 | $102.50 | $24.90 | 2,477,280 |
| 2016-06-23 | $100.90 | $104.30 | $99.20 | $101.09 | $24.56 | 1,873,870 |
| 2016-06-22 | $101.00 | $105.48 | $97.89 | $103.50 | $25.14 | 3,054,730 |
| 2016-06-21 | $109.99 | $110.60 | $97.51 | $101.10 | $24.56 | 3,930,300 |
| 2016-06-20 | $110.00 | $114.98 | $106.50 | $108.06 | $26.25 | 3,586,790 |
| 2016-06-17 | $106.63 | $111.99 | $105.00 | $110.80 | $26.91 | 3,883,090 |
| 2016-06-16 | $103.99 | $109.18 | $103.00 | $108.50 | $26.36 | 4,545,180 |
| 2016-06-15 | $88.80 | $99.45 | $88.80 | $99.45 | $24.11 | 3,341,110 |
| 2016-06-14 | $89.00 | $93.00 | $85.01 | $90.41 | $21.92 | 2,918,040 |
| 2016-06-13 | $91.67 | $100.99 | $90.30 | $91.30 | $22.13 | 4,483,890 |
| 2016-06-10 | $94.50 | $94.50 | $94.50 | $94.50 | $22.91 | 0 |
| 2016-06-09 | $94.50 | $94.50 | $94.50 | $94.50 | $22.91 | 0 |
| 2016-06-08 | $92.26 | $98.99 | $89.00 | $94.50 | $22.91 | 3,507,110 |
| 2016-06-07 | $88.50 | $96.26 | $87.02 | $94.11 | $22.81 | 3,463,650 |
| 2016-06-06 | $88.89 | $91.00 | $85.52 | $87.70 | $21.26 | 2,321,770 |
| 2016-06-03 | $89.45 | $94.77 | $88.80 | $90.02 | $21.82 | 3,272,410 |
| 2016-06-02 | $87.97 | $90.21 | $86.96 | $90.12 | $21.85 | 2,778,380 |
| 2016-06-01 | $87.49 | $92.80 | $87.15 | $88.60 | $21.48 | 3,023,210 |
| 2016-05-31 | $83.39 | $89.88 | $83.39 | $88.05 | $21.35 | 3,201,390 |
| 2016-05-30 | $84.30 | $86.20 | $80.80 | $83.70 | $20.29 | 1,903,320 |
| 2016-05-27 | $86.50 | $89.27 | $84.33 | $84.77 | $20.55 | 3,097,700 |
| 2016-05-26 | $79.00 | $89.00 | $78.00 | $87.30 | $21.16 | 3,764,630 |
| 2016-05-25 | $82.00 | $86.50 | $81.30 | $81.30 | $19.71 | 3,346,270 |
| 2016-05-24 | $82.01 | $82.97 | $79.09 | $81.40 | $19.73 | 3,300,720 |
| 2016-05-23 | $79.31 | $84.61 | $78.61 | $83.50 | $20.24 | 4,748,730 |
| 2016-05-20 | $68.50 | $76.92 | $67.51 | $76.92 | $18.65 | 3,887,640 |
| 2016-05-19 | $69.60 | $73.50 | $68.50 | $69.93 | $16.95 | 2,653,700 |
| 2016-05-18 | $71.30 | $71.98 | $67.02 | $69.85 | $16.93 | 3,047,820 |
| 2016-05-17 | $74.79 | $74.79 | $71.45 | $72.80 | $17.65 | 2,641,610 |
| 2016-05-16 | $72.38 | $74.96 | $71.29 | $74.80 | $18.13 | 2,651,200 |
| 2016-05-13 | $72.90 | $75.96 | $71.00 | $72.83 | $17.66 | 2,613,230 |
| 2016-05-12 | $73.89 | $74.91 | $70.29 | $74.24 | $18.00 | 3,154,010 |
| 2016-05-11 | $81.63 | $81.98 | $74.60 | $75.11 | $18.21 | 2,485,530 |
| 2016-05-10 | $82.75 | $84.88 | $78.31 | $80.70 | $19.56 | 2,571,360 |
| 2016-05-09 | $83.90 | $84.43 | $80.00 | $81.49 | $19.75 | 2,799,600 |
| 2016-05-06 | $91.65 | $94.98 | $83.13 | $85.38 | $20.70 | 4,229,540 |
| 2016-05-05 | $88.51 | $91.98 | $87.80 | $91.20 | $22.11 | 3,195,890 |
| 2016-05-04 | $89.00 | $92.33 | $87.96 | $90.00 | $21.82 | 3,414,160 |
| 2016-05-03 | $84.54 | $90.76 | $83.90 | $90.58 | $21.96 | 3,575,740 |
| 2016-05-02 | $85.20 | $85.20 | $85.20 | $85.20 | $20.65 | 0 |
| 2016-04-29 | $83.40 | $88.87 | $82.01 | $85.20 | $20.65 | 4,322,550 |
| 2016-04-28 | $76.58 | $83.13 | $76.40 | $83.13 | $20.15 | 5,429,720 |
| 2016-04-27 | $76.20 | $79.88 | $74.18 | $75.57 | $18.32 | 3,280,740 |
| 2016-04-26 | $74.13 | $79.48 | $73.50 | $77.30 | $18.74 | 3,731,740 |
| 2016-04-25 | $70.99 | $78.48 | $70.02 | $76.07 | $18.44 | 4,287,200 |
| 2016-04-22 | $70.00 | $73.00 | $68.30 | $72.20 | $17.50 | 3,299,930 |
| 2016-04-21 | $78.51 | $78.88 | $72.20 | $72.20 | $17.50 | 4,799,980 |
| 2016-04-20 | $78.99 | $81.90 | $73.08 | $80.22 | $19.45 | 6,289,470 |
| 2016-04-19 | $80.01 | $80.58 | $76.81 | $78.84 | $19.11 | 5,119,240 |
| 2016-04-18 | $70.51 | $79.21 | $69.60 | $79.21 | $19.20 | 6,407,110 |
| 2016-04-15 | $70.25 | $75.99 | $69.00 | $72.01 | $17.46 | 5,007,020 |
| 2016-04-14 | $68.77 | $73.97 | $66.00 | $71.00 | $17.21 | 5,979,650 |
| 2016-04-13 | $61.58 | $67.49 | $61.58 | $67.49 | $16.36 | 4,086,670 |
| 2016-04-12 | $63.41 | $64.25 | $60.20 | $61.35 | $14.87 | 3,470,480 |
| 2016-04-11 | $61.91 | $64.17 | $61.80 | $64.00 | $15.52 | 3,056,860 |
| 2016-04-08 | $59.48 | $61.17 | $58.00 | $60.79 | $14.74 | 2,250,290 |
| 2016-04-07 | $62.48 | $62.50 | $59.74 | $59.89 | $14.52 | 2,539,150 |
| 2016-04-06 | $63.40 | $63.40 | $61.60 | $62.97 | $15.27 | 2,592,950 |
| 2016-04-05 | $60.70 | $63.50 | $59.81 | $63.39 | $15.37 | 2,931,180 |
| 2016-04-04 | $60.37 | $60.37 | $60.37 | $60.37 | $14.64 | 0 |
| 2016-04-01 | $61.59 | $61.94 | $59.66 | $60.37 | $14.64 | 3,278,870 |
| 2016-03-31 | $58.40 | $62.97 | $58.01 | $62.10 | $15.05 | 4,624,930 |
| 2016-03-30 | $55.85 | $58.18 | $55.55 | $58.11 | $14.09 | 2,215,310 |
| 2016-03-29 | $56.15 | $56.99 | $54.33 | $55.37 | $13.42 | 2,053,260 |
| 2016-03-28 | $56.35 | $59.40 | $56.00 | $56.90 | $13.79 | 3,018,370 |
| 2016-03-25 | $55.55 | $56.50 | $55.08 | $56.10 | $13.60 | 2,159,670 |
| 2016-03-24 | $57.53 | $57.80 | $55.98 | $56.03 | $13.58 | 3,482,270 |
| 2016-03-23 | $57.34 | $58.81 | $57.00 | $58.50 | $14.18 | 3,001,210 |
| 2016-03-22 | $58.30 | $59.47 | $57.50 | $57.60 | $13.96 | 4,246,510 |
| 2016-03-21 | $56.00 | $60.61 | $55.06 | $60.19 | $14.59 | 6,319,910 |
| 2016-03-18 | $52.20 | $55.80 | $52.05 | $55.10 | $13.36 | 4,883,040 |
| 2016-03-17 | $50.11 | $53.00 | $50.06 | $52.25 | $12.67 | 3,811,470 |
| 2016-03-16 | $53.11 | $53.40 | $49.80 | $50.25 | $12.18 | 3,433,360 |
| 2016-03-15 | $54.18 | $54.88 | $52.00 | $52.02 | $12.61 | 4,170,670 |
| 2016-03-14 | $52.30 | $56.66 | $52.30 | $55.22 | $13.39 | 4,696,960 |
| 2016-03-11 | $49.44 | $52.65 | $48.28 | $52.17 | $12.65 | 4,226,800 |
| 2016-03-10 | $49.38 | $51.88 | $48.05 | $50.00 | $12.12 | 3,447,930 |
| 2016-03-09 | $48.14 | $51.52 | $47.70 | $49.38 | $11.97 | 3,057,240 |
| 2016-03-08 | $48.64 | $50.79 | $45.82 | $50.30 | $12.19 | 3,872,850 |
| 2016-03-07 | $50.00 | $51.70 | $49.40 | $49.95 | $12.11 | 3,171,200 |
| 2016-03-04 | $51.85 | $52.90 | $48.03 | $49.01 | $11.88 | 4,824,030 |
| 2016-03-03 | $55.44 | $57.89 | $53.01 | $53.37 | $12.94 | 5,682,980 |
| 2016-03-02 | $53.70 | $58.49 | $51.97 | $56.61 | $13.72 | 6,203,280 |
| 2016-03-01 | $51.50 | $56.30 | $51.16 | $54.46 | $13.20 | 7,365,130 |
| 2016-02-29 | $57.00 | $58.18 | $56.84 | $56.84 | $13.78 | 1,350,760 |
| 2016-02-26 | $67.88 | $70.16 | $63.15 | $63.15 | $15.31 | 9,565,060 |
| 2016-02-25 | $70.17 | $70.17 | $68.01 | $70.17 | $17.01 | 6,732,910 |
| 2016-02-24 | $63.79 | $63.79 | $63.79 | $63.79 | $15.46 | 218,940 |
| 2016-02-23 | $57.99 | $57.99 | $57.99 | $57.99 | $14.06 | 571,120 |
| 2016-02-22 | $52.72 | $52.72 | $52.72 | $52.72 | $12.78 | 35,940 |
| 2016-02-19 | $47.93 | $47.93 | $47.93 | $47.93 | $11.62 | 54,200 |
| 2016-02-18 | $43.57 | $43.57 | $43.57 | $43.57 | $10.56 | 55,800 |
| 2016-02-17 | $39.61 | $39.61 | $39.61 | $39.61 | $9.60 | 17,600 |
| 2016-02-16 | $36.01 | $36.01 | $36.01 | $36.01 | $8.73 | 22,190 |
| 2016-02-15 | $32.74 | $32.74 | $32.74 | $32.74 | $7.94 | 39,690 |
| 2016-02-12 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 0 |
| 2016-02-11 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 0 |
| 2016-02-10 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 0 |
| 2016-02-09 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 0 |
| 2016-02-08 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 0 |
| 2016-02-05 | $29.76 | $29.76 | $29.76 | $29.76 | $7.21 | 12,000 |
| 2016-02-04 | $27.05 | $27.05 | $27.05 | $27.05 | $6.56 | 1,740 |
| 2016-02-03 | $24.59 | $24.59 | $24.59 | $24.59 | $5.96 | 2,910 |
| 2016-02-02 | $20.48 | $22.35 | $20.48 | $22.35 | $5.42 | 13,720 |