Sichuan Dowell Science and Technology Inc (300535) Exchange: SHE
Data as of July 17, 2025
$17.13 ($0.04) 0.23%
Sichuan Dowell Science and Technology Inc - Daily Information
Click for more stock information on Sichuan Dowell Science and Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.18 |
| Previous Close | $17.13 |
| High | $17.32 |
| Low | $16.86 |
| Adjusted Open | $17.18 |
| Previous Adjusted Close | $17.13 |
| Adjusted High | $17.32 |
| Adjusted Low | $16.86 |
Invest in Sichuan Dowell Science and Technology Inc (300535)
Historical Stock Data for Sichuan Dowell Science and Technology Inc (300535)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $17.18 | $17.32 | $16.86 | $17.13 | $17.13 | 2,918,740 |
| 2025-07-07 | $16.50 | $17.31 | $16.41 | $17.09 | $17.09 | 2,729,970 |
| 2025-07-04 | $16.81 | $16.95 | $16.56 | $16.64 | $16.64 | 2,315,570 |
| 2025-07-03 | $16.91 | $17.04 | $16.69 | $16.90 | $16.90 | 1,665,430 |
| 2025-07-02 | $16.87 | $17.06 | $16.63 | $16.90 | $16.90 | 3,180,340 |
| 2025-07-01 | $16.68 | $17.04 | $16.51 | $16.77 | $16.77 | 2,570,500 |
| 2025-06-30 | $16.44 | $16.64 | $16.30 | $16.59 | $16.59 | 1,590,400 |
| 2025-06-27 | $16.23 | $16.58 | $16.13 | $16.43 | $16.43 | 2,407,770 |
| 2025-06-26 | $16.15 | $16.33 | $16.10 | $16.18 | $16.18 | 1,652,600 |
| 2025-06-25 | $16.24 | $16.30 | $15.98 | $16.15 | $16.15 | 2,107,870 |
| 2025-06-24 | $15.57 | $16.26 | $15.48 | $16.16 | $16.16 | 2,386,580 |
| 2025-06-23 | $14.77 | $15.51 | $14.77 | $15.51 | $15.51 | 1,911,170 |
| 2025-06-20 | $14.92 | $15.27 | $14.76 | $14.96 | $14.96 | 1,531,270 |
| 2025-06-19 | $15.38 | $15.52 | $14.85 | $14.92 | $14.92 | 1,529,900 |
| 2025-06-18 | $15.48 | $15.68 | $15.28 | $15.43 | $15.43 | 1,906,840 |
| 2025-06-17 | $15.77 | $15.95 | $15.49 | $15.60 | $15.60 | 1,752,170 |
| 2025-06-13 | $15.97 | $16.09 | $15.58 | $15.65 | $15.65 | 2,030,710 |
| 2025-06-12 | $15.98 | $16.18 | $15.81 | $16.06 | $16.06 | 1,936,270 |
| 2025-06-11 | $16.14 | $16.31 | $16.00 | $16.07 | $16.07 | 2,269,730 |
| 2025-06-10 | $16.54 | $16.66 | $16.06 | $16.20 | $16.20 | 3,269,600 |
| 2025-06-09 | $16.22 | $16.98 | $16.22 | $16.55 | $16.55 | 3,625,880 |
| 2025-06-06 | $15.82 | $16.22 | $15.67 | $16.15 | $16.15 | 2,182,090 |
| 2025-06-05 | $16.01 | $16.04 | $15.70 | $15.82 | $15.82 | 1,421,980 |
| 2025-06-04 | $15.74 | $15.96 | $15.64 | $15.92 | $15.92 | 1,683,570 |
| 2025-06-03 | $15.51 | $15.96 | $15.45 | $15.77 | $15.77 | 1,816,870 |
| 2025-05-30 | $15.77 | $15.77 | $15.43 | $15.52 | $15.52 | 1,432,600 |
| 2025-05-29 | $15.43 | $15.80 | $15.42 | $15.74 | $15.74 | 1,524,500 |
| 2025-05-28 | $15.63 | $15.95 | $15.41 | $15.55 | $15.55 | 1,508,000 |
| 2025-05-27 | $15.51 | $15.65 | $15.33 | $15.64 | $15.64 | 1,698,960 |
| 2025-05-26 | $15.47 | $15.79 | $15.29 | $15.51 | $15.51 | 1,661,800 |
| 2025-05-23 | $15.47 | $15.86 | $15.20 | $15.47 | $15.47 | 2,151,870 |
| 2025-05-22 | $15.77 | $16.10 | $15.45 | $15.46 | $15.46 | 2,448,900 |
| 2025-05-21 | $15.95 | $16.07 | $15.71 | $15.86 | $15.86 | 1,897,680 |
| 2025-05-20 | $15.79 | $16.04 | $15.57 | $16.04 | $16.04 | 2,308,070 |
| 2025-05-19 | $15.53 | $15.84 | $15.38 | $15.71 | $15.71 | 2,236,110 |
| 2025-05-16 | $15.33 | $15.60 | $15.33 | $15.50 | $15.50 | 1,667,770 |
| 2025-05-15 | $15.41 | $15.62 | $15.27 | $15.38 | $15.38 | 1,751,950 |
| 2025-05-14 | $15.49 | $15.58 | $15.27 | $15.47 | $15.47 | 1,667,070 |
| 2025-05-13 | $15.58 | $15.60 | $15.32 | $15.50 | $15.50 | 1,561,740 |
| 2025-05-12 | $15.47 | $15.67 | $15.27 | $15.49 | $15.49 | 1,768,320 |
| 2025-05-09 | $15.53 | $15.63 | $15.30 | $15.43 | $15.43 | 1,634,230 |
| 2025-05-08 | $15.49 | $15.73 | $15.34 | $15.53 | $15.53 | 2,081,730 |
| 2025-05-07 | $15.58 | $15.73 | $15.27 | $15.50 | $15.50 | 2,482,370 |
| 2025-05-06 | $14.89 | $15.45 | $14.89 | $15.44 | $15.44 | 2,814,370 |
| 2025-04-30 | $14.90 | $14.94 | $14.70 | $14.89 | $14.89 | 2,663,810 |
| 2025-04-29 | $14.17 | $14.98 | $14.17 | $14.76 | $14.76 | 2,981,470 |
| 2025-04-28 | $13.93 | $14.37 | $13.70 | $14.24 | $14.24 | 2,785,800 |
| 2025-04-25 | $14.24 | $14.27 | $14.01 | $14.04 | $14.04 | 1,137,400 |
| 2025-04-24 | $14.36 | $14.44 | $13.94 | $14.16 | $14.16 | 1,671,000 |
| 2025-04-23 | $14.16 | $14.44 | $14.08 | $14.42 | $14.42 | 1,977,170 |
| 2025-04-22 | $13.98 | $14.25 | $13.83 | $14.16 | $14.16 | 1,771,100 |
| 2025-04-21 | $13.82 | $14.05 | $13.64 | $14.00 | $14.00 | 1,834,540 |
| 2025-04-18 | $13.78 | $13.98 | $13.55 | $13.81 | $13.81 | 1,515,530 |
| 2025-04-17 | $13.72 | $14.06 | $13.38 | $13.80 | $13.80 | 2,223,300 |
| 2025-04-16 | $13.89 | $13.89 | $13.25 | $13.58 | $13.58 | 1,835,730 |
| 2025-04-15 | $13.64 | $13.95 | $13.55 | $13.88 | $13.88 | 1,822,730 |
| 2025-04-14 | $13.55 | $13.94 | $13.55 | $13.64 | $13.64 | 1,514,640 |
| 2025-04-11 | $13.42 | $13.77 | $13.42 | $13.47 | $13.47 | 1,662,330 |
| 2025-04-10 | $13.15 | $13.80 | $13.15 | $13.54 | $13.54 | 2,659,970 |
| 2025-04-09 | $12.50 | $13.23 | $11.69 | $13.10 | $13.10 | 3,297,470 |
| 2025-04-08 | $12.37 | $13.30 | $12.30 | $12.78 | $12.78 | 3,160,240 |
| 2025-04-07 | $14.03 | $14.05 | $12.02 | $12.24 | $12.24 | 4,410,800 |
| 2025-04-03 | $14.58 | $15.05 | $14.53 | $14.90 | $14.90 | 2,339,910 |
| 2025-04-02 | $14.69 | $14.96 | $14.54 | $14.78 | $14.78 | 2,217,040 |
| 2025-04-01 | $14.29 | $15.25 | $14.26 | $14.73 | $14.73 | 3,355,210 |
| 2025-03-31 | $14.16 | $14.33 | $13.76 | $14.29 | $14.29 | 2,641,800 |
| 2025-03-28 | $14.89 | $14.95 | $14.24 | $14.28 | $14.28 | 2,459,700 |
| 2025-03-27 | $14.80 | $15.14 | $14.44 | $14.97 | $14.97 | 3,360,740 |
| 2025-03-26 | $14.08 | $15.10 | $14.04 | $14.84 | $14.84 | 3,609,600 |
| 2025-03-25 | $14.00 | $14.28 | $13.67 | $14.12 | $14.12 | 2,079,410 |
| 2025-03-24 | $14.73 | $14.93 | $13.68 | $14.04 | $14.04 | 3,364,500 |
| 2025-03-21 | $15.18 | $15.20 | $14.66 | $14.85 | $14.85 | 2,316,100 |
| 2025-03-20 | $15.03 | $15.33 | $14.80 | $15.26 | $15.26 | 2,324,970 |
| 2025-03-19 | $15.32 | $15.34 | $15.00 | $15.12 | $15.12 | 1,500,270 |
| 2025-03-18 | $15.27 | $15.45 | $15.12 | $15.33 | $15.33 | 1,727,000 |
| 2025-03-17 | $14.95 | $15.28 | $14.84 | $15.27 | $15.27 | 3,183,110 |
| 2025-03-14 | $14.64 | $14.99 | $14.41 | $14.99 | $14.99 | 2,646,560 |
| 2025-03-13 | $14.88 | $14.95 | $14.35 | $14.69 | $14.69 | 2,461,870 |
| 2025-03-12 | $14.93 | $14.96 | $14.80 | $14.88 | $14.88 | 1,494,710 |
| 2025-03-11 | $14.74 | $14.91 | $14.59 | $14.88 | $14.88 | 1,591,070 |
| 2025-03-10 | $14.69 | $15.00 | $14.67 | $14.77 | $14.77 | 1,537,200 |
| 2025-03-07 | $14.90 | $14.95 | $14.60 | $14.69 | $14.69 | 1,250,600 |
| 2025-03-06 | $14.75 | $15.00 | $14.68 | $14.92 | $14.92 | 2,186,570 |
| 2025-03-05 | $14.86 | $14.95 | $14.61 | $14.78 | $14.78 | 2,177,230 |
| 2025-03-04 | $14.45 | $15.01 | $14.32 | $14.96 | $14.96 | 2,540,570 |
| 2025-03-03 | $14.25 | $14.86 | $14.25 | $14.55 | $14.55 | 2,630,750 |
| 2025-02-28 | $14.41 | $14.45 | $14.20 | $14.24 | $14.24 | 1,534,570 |
| 2025-02-27 | $14.60 | $14.83 | $14.17 | $14.52 | $14.52 | 1,646,720 |
| 2025-02-26 | $14.42 | $14.74 | $14.42 | $14.62 | $14.62 | 1,534,000 |
| 2025-02-25 | $14.56 | $14.64 | $14.33 | $14.42 | $14.42 | 1,349,500 |
| 2025-02-24 | $14.58 | $14.75 | $14.39 | $14.62 | $14.62 | 1,553,200 |
| 2025-02-20 | $14.25 | $14.65 | $14.25 | $14.55 | $14.55 | 1,981,110 |
| 2025-02-19 | $13.82 | $14.34 | $13.82 | $14.32 | $14.32 | 1,848,210 |
| 2025-02-18 | $14.21 | $14.38 | $13.79 | $13.85 | $13.85 | 1,564,640 |
| 2025-02-17 | $13.86 | $14.39 | $13.70 | $14.25 | $14.25 | 2,424,580 |
| 2025-02-14 | $13.79 | $13.94 | $13.67 | $13.76 | $13.76 | 1,202,020 |
| 2025-02-13 | $14.08 | $14.15 | $13.77 | $13.80 | $13.80 | 1,317,140 |
| 2025-02-12 | $14.06 | $14.10 | $13.93 | $14.08 | $14.08 | 1,129,330 |
| 2025-02-11 | $14.08 | $14.11 | $13.81 | $14.00 | $14.00 | 1,215,000 |
| 2025-02-10 | $13.85 | $14.10 | $13.80 | $14.08 | $14.08 | 1,485,000 |
| 2025-02-07 | $13.98 | $14.10 | $13.69 | $13.86 | $13.86 | 1,533,600 |
| 2025-02-06 | $13.74 | $13.92 | $13.55 | $13.91 | $13.91 | 1,658,080 |
| 2025-02-05 | $13.50 | $13.90 | $13.46 | $13.72 | $13.72 | 1,663,080 |
| 2025-01-27 | $13.60 | $13.79 | $13.35 | $13.44 | $13.44 | 1,519,750 |
| 2025-01-24 | $13.36 | $13.50 | $13.10 | $13.43 | $13.43 | 1,303,330 |
| 2025-01-23 | $13.27 | $13.58 | $13.26 | $13.35 | $13.35 | 1,644,830 |
| 2025-01-22 | $13.24 | $13.34 | $13.08 | $13.20 | $13.20 | 1,675,200 |
| 2025-01-21 | $13.61 | $13.76 | $13.10 | $13.39 | $13.39 | 2,793,810 |
| 2025-01-20 | $13.59 | $13.85 | $13.26 | $13.76 | $13.76 | 1,974,370 |
| 2025-01-17 | $13.39 | $13.47 | $13.25 | $13.38 | $13.38 | 1,178,900 |
| 2025-01-16 | $13.44 | $13.58 | $13.28 | $13.43 | $13.43 | 1,482,800 |
| 2025-01-15 | $13.48 | $13.56 | $13.26 | $13.33 | $13.33 | 1,395,800 |
| 2025-01-14 | $12.92 | $13.49 | $12.92 | $13.49 | $13.49 | 2,094,580 |
| 2025-01-13 | $12.50 | $12.98 | $12.21 | $12.85 | $12.85 | 1,516,500 |
| 2025-01-09 | $12.79 | $13.13 | $12.75 | $13.08 | $13.08 | 1,494,200 |
| 2025-01-08 | $12.87 | $13.03 | $12.45 | $12.86 | $12.86 | 1,461,700 |
| 2025-01-07 | $12.45 | $12.89 | $12.39 | $12.88 | $12.88 | 1,742,470 |
| 2025-01-06 | $12.56 | $12.60 | $11.87 | $12.40 | $12.40 | 1,985,110 |
| 2025-01-03 | $13.01 | $13.15 | $12.43 | $12.46 | $12.46 | 2,544,570 |
| 2025-01-02 | $13.18 | $13.51 | $12.90 | $13.00 | $13.00 | 2,427,300 |
| 2024-12-31 | $13.43 | $13.55 | $13.03 | $13.03 | $13.03 | 1,431,500 |
| 2024-12-30 | $13.60 | $13.76 | $13.00 | $13.34 | $13.34 | 2,258,630 |
| 2024-12-27 | $13.48 | $13.85 | $13.40 | $13.69 | $13.69 | 1,541,740 |
| 2024-12-26 | $13.34 | $13.66 | $13.28 | $13.47 | $13.47 | 1,684,500 |
| 2024-12-25 | $13.56 | $13.63 | $13.05 | $13.27 | $13.27 | 2,288,400 |
| 2024-12-24 | $13.78 | $13.91 | $13.38 | $13.63 | $13.63 | 2,065,400 |
| 2024-12-23 | $14.68 | $14.68 | $13.49 | $13.70 | $13.70 | 3,614,650 |
| 2024-12-20 | $14.46 | $14.78 | $14.35 | $14.60 | $14.60 | 1,781,800 |
| 2024-12-19 | $14.38 | $14.45 | $14.08 | $14.34 | $14.34 | 1,777,520 |
| 2024-12-18 | $14.69 | $14.78 | $14.01 | $14.36 | $14.36 | 2,361,640 |
| 2024-12-17 | $15.61 | $15.69 | $14.50 | $14.55 | $14.55 | 3,675,600 |
| 2024-12-16 | $15.68 | $15.98 | $15.43 | $15.59 | $15.59 | 2,581,730 |
| 2024-12-13 | $16.11 | $16.12 | $15.57 | $15.59 | $15.59 | 2,896,400 |
| 2024-12-12 | $15.80 | $16.49 | $15.78 | $16.11 | $16.11 | 3,771,010 |
| 2024-12-11 | $15.80 | $16.04 | $15.61 | $15.79 | $15.79 | 2,722,230 |
| 2024-12-10 | $16.37 | $16.45 | $15.75 | $15.81 | $15.81 | 5,357,360 |
| 2024-12-09 | $15.54 | $16.50 | $15.47 | $16.08 | $16.08 | 8,555,570 |
| 2024-12-06 | $15.49 | $15.56 | $15.24 | $15.45 | $15.45 | 2,319,400 |
| 2024-12-05 | $15.17 | $15.50 | $15.06 | $15.49 | $15.49 | 2,197,200 |
| 2024-12-04 | $15.45 | $15.55 | $15.06 | $15.17 | $15.17 | 2,719,300 |
| 2024-12-03 | $15.49 | $15.60 | $15.28 | $15.48 | $15.48 | 2,819,550 |
| 2024-12-02 | $15.50 | $15.65 | $15.32 | $15.43 | $15.43 | 4,152,730 |
| 2024-11-29 | $15.05 | $15.61 | $14.30 | $15.49 | $15.49 | 4,233,020 |
| 2024-11-28 | $15.08 | $15.30 | $15.01 | $15.13 | $15.13 | 2,337,700 |
| 2024-11-27 | $14.82 | $15.06 | $14.31 | $15.06 | $15.06 | 2,253,400 |
| 2024-11-26 | $15.09 | $15.35 | $14.82 | $14.92 | $14.92 | 2,082,440 |
| 2024-11-25 | $14.61 | $15.10 | $14.48 | $15.09 | $15.09 | 2,731,300 |
| 2024-11-22 | $15.29 | $15.31 | $14.44 | $14.45 | $14.45 | 2,345,740 |
| 2024-11-21 | $15.15 | $15.28 | $15.02 | $15.25 | $15.25 | 2,052,770 |
| 2024-11-20 | $14.98 | $15.20 | $14.79 | $15.15 | $15.15 | 2,569,670 |
| 2024-11-19 | $14.42 | $14.83 | $14.25 | $14.83 | $14.83 | 1,901,100 |
| 2024-11-18 | $14.69 | $14.88 | $13.96 | $14.25 | $14.25 | 2,547,740 |
| 2024-11-15 | $14.73 | $15.04 | $14.68 | $14.68 | $14.68 | 2,696,000 |
| 2024-11-14 | $15.38 | $15.48 | $14.82 | $14.85 | $14.85 | 2,427,380 |
| 2024-11-13 | $15.19 | $15.47 | $14.83 | $15.39 | $15.39 | 3,018,270 |
| 2024-11-12 | $15.55 | $15.64 | $15.15 | $15.32 | $15.32 | 3,887,550 |
| 2024-11-11 | $15.20 | $15.57 | $14.98 | $15.56 | $15.56 | 4,715,320 |
| 2024-11-08 | $15.29 | $15.50 | $14.99 | $15.06 | $15.06 | 3,601,840 |
| 2024-11-07 | $14.57 | $15.36 | $14.57 | $15.25 | $15.25 | 4,562,580 |
| 2024-11-06 | $14.83 | $15.00 | $14.58 | $14.72 | $14.72 | 3,140,170 |
| 2024-11-05 | $14.41 | $14.87 | $14.41 | $14.79 | $14.79 | 3,477,570 |
| 2024-11-04 | $14.23 | $14.44 | $14.07 | $14.44 | $14.44 | 2,213,100 |
| 2024-11-01 | $14.68 | $14.78 | $13.90 | $14.16 | $14.16 | 4,712,300 |
| 2024-10-31 | $14.60 | $14.82 | $14.56 | $14.71 | $14.71 | 3,242,400 |
| 2024-10-30 | $14.71 | $14.88 | $14.36 | $14.60 | $14.60 | 3,410,640 |
| 2024-10-29 | $15.39 | $15.50 | $14.70 | $14.71 | $14.71 | 5,703,730 |
| 2024-10-28 | $15.70 | $15.70 | $15.30 | $15.39 | $15.39 | 5,087,790 |
| 2024-10-25 | $15.23 | $15.53 | $15.22 | $15.38 | $15.38 | 4,525,010 |
| 2024-10-24 | $15.46 | $15.59 | $15.05 | $15.22 | $15.22 | 4,314,370 |
| 2024-10-23 | $15.35 | $15.70 | $15.00 | $15.63 | $15.63 | 7,399,860 |
| 2024-10-22 | $15.52 | $15.73 | $15.20 | $15.42 | $15.42 | 8,738,080 |
| 2024-10-21 | $15.37 | $16.55 | $14.88 | $16.15 | $16.15 | 15,289,630 |
| 2024-10-18 | $14.99 | $16.52 | $14.90 | $15.82 | $15.82 | 14,828,060 |
| 2024-10-17 | $17.04 | $17.85 | $15.52 | $15.52 | $15.52 | 23,609,300 |
| 2024-10-16 | $13.31 | $16.27 | $13.30 | $16.27 | $16.27 | 9,365,130 |
| 2024-10-15 | $13.63 | $13.86 | $13.53 | $13.56 | $13.56 | 1,724,940 |
| 2024-10-14 | $13.25 | $13.75 | $13.23 | $13.74 | $13.74 | 2,933,240 |
| 2024-10-11 | $13.70 | $13.86 | $13.03 | $13.19 | $13.19 | 2,755,870 |
| 2024-10-10 | $13.74 | $14.10 | $13.27 | $13.74 | $13.74 | 3,500,870 |
| 2024-10-09 | $14.52 | $14.74 | $13.25 | $13.44 | $13.44 | 4,749,090 |
| 2024-10-08 | $16.20 | $16.20 | $14.11 | $15.29 | $15.29 | 6,391,640 |
| 2024-09-30 | $12.71 | $14.22 | $12.70 | $13.94 | $13.94 | 4,746,840 |
| 2024-09-27 | $12.08 | $12.65 | $12.08 | $12.50 | $12.50 | 2,531,870 |
| 2024-09-26 | $11.78 | $11.99 | $11.72 | $11.98 | $11.98 | 1,479,100 |
| 2024-09-25 | $11.74 | $11.94 | $11.71 | $11.79 | $11.79 | 1,795,600 |
| 2024-09-24 | $11.34 | $11.67 | $11.25 | $11.61 | $11.61 | 1,683,940 |
| 2024-09-23 | $11.20 | $11.38 | $11.14 | $11.28 | $11.28 | 1,169,840 |
| 2024-09-20 | $11.41 | $11.43 | $11.11 | $11.19 | $11.19 | 1,251,700 |
| 2024-09-19 | $10.99 | $11.51 | $10.99 | $11.39 | $11.39 | 1,707,700 |
| 2024-09-18 | $11.10 | $11.16 | $10.74 | $10.96 | $10.96 | 1,383,600 |
| 2024-09-13 | $11.37 | $11.40 | $11.07 | $11.10 | $11.10 | 1,008,800 |
| 2024-09-12 | $11.41 | $11.52 | $11.31 | $11.36 | $11.36 | 921,300 |
| 2024-09-11 | $11.53 | $11.58 | $11.29 | $11.40 | $11.40 | 945,700 |
| 2024-09-10 | $11.34 | $11.58 | $11.22 | $11.53 | $11.53 | 1,109,400 |
| 2024-09-09 | $11.28 | $11.47 | $11.11 | $11.32 | $11.32 | 1,275,770 |
| 2024-09-06 | $11.58 | $11.64 | $11.26 | $11.32 | $11.32 | 966,600 |
| 2024-09-05 | $11.51 | $11.59 | $11.42 | $11.54 | $11.54 | 920,800 |
| 2024-09-04 | $11.57 | $11.68 | $11.41 | $11.43 | $11.43 | 1,200,570 |
| 2024-09-03 | $11.58 | $11.78 | $11.47 | $11.66 | $11.66 | 1,294,270 |
| 2024-09-02 | $11.55 | $11.78 | $11.43 | $11.57 | $11.57 | 2,075,400 |
| 2024-08-30 | $11.40 | $11.70 | $11.28 | $11.60 | $11.60 | 2,057,470 |
| 2024-08-29 | $11.12 | $11.43 | $11.08 | $11.40 | $11.40 | 1,993,300 |
| 2024-08-28 | $10.94 | $11.34 | $10.81 | $11.20 | $11.20 | 3,071,610 |
| 2024-08-27 | $10.84 | $10.93 | $10.63 | $10.79 | $10.79 | 1,177,300 |
| 2024-08-26 | $10.48 | $10.98 | $10.48 | $10.84 | $10.84 | 1,643,200 |
| 2024-08-23 | $10.71 | $10.74 | $10.38 | $10.48 | $10.48 | 1,105,800 |
| 2024-08-22 | $11.00 | $11.06 | $10.68 | $10.68 | $10.68 | 873,600 |
| 2024-08-21 | $10.92 | $11.11 | $10.90 | $11.00 | $11.00 | 733,400 |
| 2024-08-20 | $11.28 | $11.35 | $10.82 | $10.97 | $10.97 | 1,373,800 |
| 2024-08-19 | $11.48 | $11.49 | $11.21 | $11.26 | $11.26 | 1,093,800 |
| 2024-08-16 | $11.37 | $11.49 | $11.27 | $11.42 | $11.42 | 1,240,700 |
| 2024-08-15 | $11.21 | $11.45 | $11.06 | $11.36 | $11.36 | 1,351,970 |
| 2024-08-14 | $11.31 | $11.46 | $11.21 | $11.21 | $11.21 | 1,301,400 |
| 2024-08-13 | $11.02 | $11.33 | $10.89 | $11.31 | $11.31 | 2,032,470 |
| 2024-08-12 | $11.21 | $11.80 | $11.03 | $11.06 | $11.06 | 3,194,400 |
| 2024-08-09 | $11.21 | $11.34 | $11.11 | $11.14 | $11.14 | 896,800 |
| 2024-08-08 | $11.23 | $11.28 | $10.89 | $11.18 | $11.18 | 1,189,200 |
| 2024-08-07 | $11.15 | $11.28 | $11.06 | $11.22 | $11.22 | 1,184,200 |
| 2024-08-06 | $10.85 | $11.14 | $10.85 | $11.09 | $11.09 | 1,199,200 |
| 2024-08-05 | $11.21 | $11.27 | $10.72 | $10.79 | $10.79 | 2,285,400 |
| 2024-08-02 | $11.40 | $11.46 | $11.13 | $11.21 | $11.21 | 1,589,100 |
| 2024-08-01 | $11.44 | $11.52 | $11.37 | $11.43 | $11.43 | 1,271,300 |
| 2024-07-31 | $11.20 | $11.44 | $11.06 | $11.42 | $11.42 | 1,831,120 |
| 2024-07-30 | $11.08 | $11.30 | $11.06 | $11.20 | $11.20 | 994,100 |
| 2024-07-29 | $11.15 | $11.28 | $10.91 | $11.16 | $11.16 | 1,253,200 |
| 2024-07-26 | $10.75 | $11.09 | $10.74 | $11.08 | $11.08 | 1,627,300 |
| 2024-07-25 | $10.49 | $10.83 | $10.36 | $10.74 | $10.74 | 1,358,500 |
| 2024-07-24 | $10.70 | $10.78 | $10.50 | $10.54 | $10.54 | 1,202,070 |
| 2024-07-23 | $11.02 | $11.17 | $10.73 | $10.76 | $10.76 | 942,900 |
| 2024-07-22 | $10.88 | $11.07 | $10.84 | $11.04 | $11.04 | 964,400 |
| 2024-07-19 | $10.71 | $11.12 | $10.63 | $10.91 | $10.91 | 1,403,470 |
| 2024-07-18 | $10.91 | $10.91 | $10.43 | $10.72 | $10.72 | 1,979,000 |
| 2024-07-17 | $11.07 | $11.16 | $10.82 | $10.92 | $10.92 | 1,233,600 |
| 2024-07-16 | $11.27 | $11.30 | $11.01 | $11.11 | $11.11 | 1,416,900 |
| 2024-07-15 | $11.62 | $11.67 | $11.18 | $11.27 | $11.27 | 1,811,390 |
| 2024-07-12 | $11.65 | $11.88 | $11.52 | $11.63 | $11.63 | 1,863,700 |
| 2024-07-11 | $11.40 | $11.68 | $11.32 | $11.60 | $11.60 | 2,672,430 |
| 2024-07-10 | $11.84 | $11.88 | $11.20 | $11.31 | $11.31 | 4,300,420 |
| 2024-07-09 | $11.10 | $12.15 | $11.00 | $12.00 | $12.00 | 4,811,190 |
| 2024-07-08 | $11.48 | $12.35 | $11.12 | $11.20 | $11.20 | 3,271,530 |
| 2024-07-05 | $11.32 | $11.63 | $11.15 | $11.52 | $11.52 | 1,092,270 |
| 2024-07-04 | $11.81 | $11.89 | $11.32 | $11.37 | $11.37 | 1,579,570 |
| 2024-07-03 | $12.00 | $12.07 | $11.81 | $11.83 | $11.83 | 1,132,800 |
| 2024-07-02 | $11.92 | $12.12 | $11.77 | $12.00 | $12.00 | 1,548,600 |
| 2024-07-01 | $11.75 | $11.96 | $11.57 | $11.83 | $11.83 | 1,482,700 |
| 2024-06-28 | $11.97 | $12.14 | $11.74 | $11.80 | $11.80 | 1,689,700 |
| 2024-06-27 | $11.96 | $12.17 | $11.83 | $11.87 | $11.87 | 2,070,040 |
| 2024-06-26 | $11.38 | $12.00 | $11.19 | $11.98 | $11.98 | 1,869,910 |
| 2024-06-25 | $11.22 | $11.61 | $11.22 | $11.42 | $11.42 | 1,570,500 |
| 2024-06-24 | $11.73 | $11.78 | $11.14 | $11.22 | $11.22 | 1,803,140 |
| 2024-06-21 | $11.98 | $12.19 | $11.70 | $11.90 | $11.90 | 1,891,250 |
| 2024-06-20 | $12.26 | $12.54 | $12.07 | $12.12 | $12.12 | 2,427,790 |
| 2024-06-19 | $12.13 | $12.36 | $12.06 | $12.19 | $12.19 | 1,640,370 |
| 2024-06-18 | $11.73 | $12.16 | $11.63 | $12.08 | $12.08 | 1,506,260 |
| 2024-06-17 | $11.99 | $12.03 | $11.65 | $11.73 | $11.73 | 1,445,870 |
| 2024-06-14 | $12.03 | $12.13 | $11.83 | $12.01 | $12.01 | 1,641,800 |
| 2024-06-13 | $12.10 | $12.25 | $11.87 | $12.15 | $12.15 | 1,804,150 |
| 2024-06-12 | $11.79 | $12.15 | $11.70 | $12.07 | $12.07 | 2,047,150 |
| 2024-06-11 | $11.90 | $11.90 | $11.37 | $11.73 | $11.73 | 2,832,300 |
| 2024-06-07 | $11.38 | $12.23 | $11.38 | $11.91 | $11.91 | 4,315,800 |
| 2024-06-06 | $11.76 | $11.95 | $10.77 | $10.98 | $10.98 | 3,229,600 |
| 2024-06-05 | $12.16 | $12.16 | $11.77 | $11.78 | $11.78 | 1,989,500 |
| 2024-06-04 | $12.58 | $12.77 | $11.96 | $12.22 | $12.22 | 3,029,150 |
| 2024-06-03 | $13.29 | $13.29 | $12.48 | $12.65 | $12.65 | 2,835,130 |
| 2024-05-31 | $13.21 | $13.45 | $13.10 | $13.27 | $13.27 | 1,648,500 |
| 2024-05-30 | $13.45 | $13.67 | $13.15 | $13.21 | $13.21 | 1,622,100 |
| 2024-05-29 | $13.28 | $13.64 | $13.24 | $13.41 | $13.41 | 1,557,800 |
| 2024-05-28 | $13.57 | $13.66 | $13.27 | $13.37 | $13.37 | 2,396,330 |
| 2024-05-27 | $13.00 | $13.67 | $12.71 | $13.66 | $13.66 | 2,827,700 |
| 2024-05-24 | $13.10 | $13.54 | $13.05 | $13.09 | $13.09 | 1,596,670 |
| 2024-05-23 | $13.44 | $13.50 | $12.93 | $13.08 | $13.08 | 1,797,200 |
| 2024-05-22 | $13.38 | $13.52 | $13.25 | $13.45 | $13.45 | 1,451,300 |
| 2024-05-21 | $13.51 | $13.63 | $13.25 | $13.39 | $13.39 | 1,830,900 |
| 2024-05-20 | $13.61 | $13.75 | $13.42 | $13.48 | $13.48 | 2,086,630 |
| 2024-05-17 | $13.44 | $13.64 | $13.24 | $13.60 | $13.60 | 2,254,870 |
| 2024-05-16 | $13.53 | $13.72 | $13.28 | $13.42 | $13.42 | 3,214,990 |
| 2024-05-15 | $12.89 | $13.73 | $12.74 | $13.55 | $13.55 | 3,942,940 |
| 2024-05-14 | $12.55 | $12.99 | $12.55 | $12.92 | $12.92 | 2,444,040 |
| 2024-05-13 | $13.10 | $13.15 | $12.48 | $12.58 | $12.58 | 3,233,340 |
| 2024-05-10 | $13.43 | $13.72 | $13.10 | $13.16 | $13.16 | 3,140,520 |
| 2024-05-09 | $13.45 | $14.10 | $13.40 | $13.54 | $13.54 | 3,127,940 |
| 2024-05-08 | $13.70 | $14.08 | $13.38 | $13.44 | $13.44 | 3,628,100 |
| 2024-05-07 | $13.30 | $13.80 | $13.29 | $13.71 | $13.71 | 3,580,720 |
| 2024-05-06 | $12.86 | $13.39 | $12.86 | $13.29 | $13.29 | 3,595,800 |
| 2024-04-30 | $12.75 | $13.02 | $12.60 | $12.79 | $12.79 | 2,352,510 |
| 2024-04-29 | $12.25 | $12.95 | $12.19 | $12.86 | $12.86 | 3,931,780 |
| 2024-04-26 | $12.25 | $12.45 | $12.00 | $12.26 | $12.26 | 4,246,300 |
| 2024-04-25 | $12.58 | $12.89 | $12.13 | $12.29 | $12.29 | 4,300,830 |
| 2024-04-24 | $11.33 | $11.99 | $11.33 | $11.99 | $11.99 | 3,901,590 |
| 2024-04-23 | $11.15 | $11.56 | $11.02 | $11.41 | $11.41 | 3,471,970 |
| 2024-04-22 | $11.22 | $11.30 | $10.70 | $11.05 | $11.05 | 2,512,110 |
| 2024-04-19 | $11.21 | $11.50 | $10.98 | $11.20 | $11.20 | 3,623,050 |
| 2024-04-18 | $12.04 | $12.16 | $11.20 | $11.35 | $11.35 | 6,441,470 |
| 2024-04-17 | $10.34 | $12.01 | $10.34 | $12.01 | $12.01 | 3,184,740 |
| 2024-04-16 | $11.44 | $11.45 | $10.01 | $10.01 | $10.01 | 4,544,800 |
| 2024-04-15 | $12.99 | $13.14 | $11.32 | $11.64 | $11.64 | 5,068,410 |
| 2024-04-12 | $13.04 | $13.44 | $13.03 | $13.14 | $13.14 | 2,112,940 |
| 2024-04-11 | $12.81 | $13.23 | $12.65 | $12.92 | $12.92 | 1,695,000 |
| 2024-04-10 | $13.53 | $13.53 | $12.75 | $12.90 | $12.90 | 2,290,400 |
| 2024-04-09 | $13.24 | $13.56 | $13.10 | $13.53 | $13.53 | 2,053,540 |
| 2024-04-08 | $13.90 | $14.05 | $13.20 | $13.25 | $13.25 | 2,971,650 |
| 2024-04-03 | $13.62 | $13.86 | $13.38 | $13.73 | $13.73 | 2,155,000 |
| 2024-04-02 | $13.65 | $13.92 | $13.58 | $13.62 | $13.62 | 2,196,440 |
| 2024-04-01 | $13.28 | $13.67 | $13.25 | $13.66 | $13.66 | 2,530,310 |
| 2024-03-29 | $13.08 | $13.31 | $12.97 | $13.30 | $13.30 | 2,061,810 |
| 2024-03-28 | $12.50 | $13.10 | $12.50 | $13.07 | $13.07 | 1,878,290 |
| 2024-03-27 | $12.85 | $13.00 | $12.47 | $12.50 | $12.50 | 2,035,610 |
| 2024-03-26 | $12.70 | $12.98 | $12.41 | $12.82 | $12.82 | 1,951,500 |
| 2024-03-25 | $13.11 | $13.23 | $12.65 | $12.76 | $12.76 | 2,223,540 |
| 2024-03-22 | $13.54 | $13.67 | $13.08 | $13.15 | $13.15 | 2,257,390 |
| 2024-03-21 | $13.39 | $13.65 | $13.13 | $13.51 | $13.51 | 2,639,910 |
| 2024-03-20 | $13.15 | $13.39 | $13.08 | $13.39 | $13.39 | 1,777,600 |
| 2024-03-19 | $13.12 | $13.37 | $13.00 | $13.14 | $13.14 | 1,898,210 |
| 2024-03-18 | $12.78 | $13.17 | $12.71 | $13.15 | $13.15 | 2,352,270 |
| 2024-03-15 | $12.32 | $12.88 | $12.22 | $12.80 | $12.80 | 2,706,000 |
| 2024-03-14 | $12.48 | $12.62 | $12.14 | $12.42 | $12.42 | 1,824,270 |
| 2024-03-13 | $12.33 | $12.56 | $12.24 | $12.44 | $12.44 | 1,925,000 |
| 2024-03-12 | $12.09 | $12.41 | $11.98 | $12.38 | $12.38 | 2,210,890 |
| 2024-03-11 | $12.00 | $12.10 | $11.71 | $12.07 | $12.07 | 1,866,300 |
| 2024-03-08 | $11.81 | $11.95 | $11.55 | $11.83 | $11.83 | 1,623,370 |
| 2024-03-07 | $11.74 | $12.17 | $11.67 | $11.70 | $11.70 | 2,713,640 |
| 2024-03-06 | $11.22 | $11.73 | $11.22 | $11.66 | $11.66 | 2,642,830 |
| 2024-03-05 | $11.67 | $11.75 | $11.19 | $11.35 | $11.35 | 3,545,800 |
| 2024-03-04 | $11.86 | $12.06 | $11.40 | $11.80 | $11.80 | 2,643,190 |
| 2024-03-01 | $11.85 | $12.05 | $11.61 | $11.94 | $11.94 | 3,059,400 |
| 2024-02-29 | $10.95 | $11.84 | $10.79 | $11.82 | $11.82 | 4,871,700 |
| 2024-02-28 | $12.86 | $12.96 | $11.22 | $11.26 | $11.26 | 6,989,430 |
| 2024-02-27 | $12.31 | $12.86 | $12.10 | $12.85 | $12.85 | 2,690,080 |
| 2024-02-26 | $12.08 | $12.77 | $11.87 | $12.39 | $12.39 | 4,729,470 |
| 2024-02-23 | $11.41 | $12.05 | $11.30 | $12.00 | $12.00 | 4,224,580 |
| 2024-02-22 | $11.06 | $11.35 | $10.82 | $11.34 | $11.34 | 3,764,820 |
| 2024-02-21 | $10.45 | $11.34 | $10.38 | $10.96 | $10.96 | 3,958,340 |
| 2024-02-20 | $10.28 | $10.65 | $10.10 | $10.55 | $10.55 | 3,536,570 |
| 2024-02-19 | $9.84 | $10.66 | $9.83 | $10.30 | $10.30 | 5,766,050 |
| 2024-02-08 | $8.65 | $9.86 | $8.11 | $9.81 | $9.81 | 5,893,360 |
| 2024-02-07 | $9.80 | $9.85 | $8.32 | $8.73 | $8.73 | 6,168,420 |
| 2024-02-06 | $9.60 | $10.16 | $8.51 | $9.65 | $9.65 | 7,464,930 |
| 2024-02-05 | $11.76 | $11.80 | $9.65 | $9.86 | $9.86 | 6,756,070 |
| 2024-02-02 | $13.09 | $13.25 | $11.52 | $12.00 | $12.00 | 4,535,680 |
| 2024-02-01 | $13.27 | $13.35 | $12.38 | $12.92 | $12.92 | 4,180,240 |
| 2024-01-31 | $14.14 | $14.20 | $13.15 | $13.27 | $13.27 | 3,885,520 |
| 2024-01-30 | $15.03 | $15.03 | $14.25 | $14.34 | $14.34 | 2,055,800 |
| 2024-01-29 | $16.04 | $16.08 | $14.86 | $14.94 | $14.94 | 2,911,640 |
| 2024-01-26 | $15.59 | $16.17 | $15.49 | $15.88 | $15.88 | 3,168,000 |
| 2024-01-25 | $15.07 | $15.60 | $14.89 | $15.58 | $15.58 | 2,298,290 |
| 2024-01-24 | $14.63 | $15.23 | $14.29 | $14.92 | $14.92 | 3,675,880 |
| 2024-01-23 | $15.05 | $15.09 | $14.24 | $14.56 | $14.56 | 3,287,120 |
| 2024-01-22 | $16.30 | $16.42 | $14.96 | $15.00 | $15.00 | 3,131,130 |
| 2024-01-19 | $16.62 | $16.78 | $16.26 | $16.30 | $16.30 | 2,172,740 |
| 2024-01-18 | $16.86 | $17.20 | $16.18 | $16.65 | $16.65 | 2,809,670 |
| 2024-01-17 | $17.40 | $17.59 | $16.96 | $16.96 | $16.96 | 2,169,100 |
| 2024-01-16 | $17.39 | $17.59 | $17.14 | $17.35 | $17.35 | 2,150,570 |
| 2024-01-15 | $17.42 | $17.66 | $17.27 | $17.39 | $17.39 | 1,504,640 |
| 2024-01-12 | $17.45 | $17.68 | $17.32 | $17.35 | $17.35 | 1,832,470 |
| 2024-01-11 | $17.52 | $17.68 | $17.34 | $17.45 | $17.45 | 1,794,470 |
| 2024-01-10 | $17.84 | $17.92 | $17.44 | $17.50 | $17.50 | 1,892,900 |
| 2024-01-09 | $17.45 | $17.89 | $17.41 | $17.69 | $17.69 | 2,180,930 |
| 2024-01-08 | $17.62 | $17.85 | $17.43 | $17.52 | $17.52 | 1,901,240 |
| 2024-01-05 | $17.93 | $18.08 | $17.40 | $17.52 | $17.52 | 1,973,200 |
| 2024-01-04 | $17.83 | $18.03 | $17.62 | $17.99 | $17.99 | 2,079,170 |
| 2024-01-03 | $18.33 | $18.42 | $17.65 | $17.84 | $17.84 | 3,383,970 |
| 2024-01-02 | $17.77 | $18.53 | $17.57 | $18.42 | $18.42 | 4,224,460 |
| 2024-01-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-12-29 | $17.10 | $17.53 | $16.97 | $17.51 | $17.51 | 1,412,510 |
| 2023-12-28 | $16.89 | $17.15 | $16.42 | $17.04 | $17.04 | 1,442,210 |
| 2023-12-27 | $16.62 | $16.90 | $16.42 | $16.81 | $16.81 | 1,552,100 |
| 2023-12-26 | $16.84 | $17.05 | $16.36 | $16.51 | $16.51 | 1,575,730 |
| 2023-12-25 | $16.60 | $16.80 | $16.31 | $16.68 | $16.68 | 2,356,070 |
| 2023-12-22 | $17.18 | $17.25 | $16.60 | $16.72 | $16.72 | 1,399,800 |
| 2023-12-21 | $17.11 | $17.20 | $16.50 | $17.19 | $17.19 | 2,127,270 |
| 2023-12-20 | $17.11 | $17.38 | $17.04 | $17.08 | $17.08 | 1,421,870 |
| 2023-12-19 | $16.84 | $17.15 | $16.70 | $17.07 | $17.07 | 1,184,000 |
| 2023-12-18 | $17.00 | $17.13 | $16.80 | $16.84 | $16.84 | 1,529,270 |
| 2023-12-15 | $16.94 | $17.23 | $16.88 | $17.00 | $17.00 | 1,105,200 |
| 2023-12-14 | $17.05 | $17.25 | $16.86 | $16.94 | $16.94 | 1,267,230 |
| 2023-12-13 | $16.92 | $17.23 | $16.70 | $16.88 | $16.88 | 1,286,200 |
| 2023-12-12 | $16.89 | $16.96 | $16.62 | $16.93 | $16.93 | 1,551,800 |
| 2023-12-11 | $16.53 | $17.14 | $16.43 | $16.84 | $16.84 | 3,280,870 |
| 2023-12-08 | $17.32 | $17.43 | $16.59 | $16.59 | $16.59 | 2,263,140 |
| 2023-12-07 | $17.41 | $17.71 | $17.23 | $17.33 | $17.33 | 1,638,400 |
| 2023-12-06 | $17.19 | $17.74 | $17.15 | $17.52 | $17.52 | 1,794,510 |
| 2023-12-05 | $17.41 | $17.54 | $17.17 | $17.19 | $17.19 | 1,070,300 |
| 2023-12-04 | $17.30 | $17.54 | $17.30 | $17.40 | $17.40 | 1,226,940 |
| 2023-12-01 | $17.39 | $17.47 | $17.20 | $17.28 | $17.28 | 1,305,940 |
| 2023-11-30 | $17.71 | $17.71 | $17.13 | $17.39 | $17.39 | 1,444,740 |
| 2023-11-29 | $17.70 | $17.88 | $17.54 | $17.63 | $17.63 | 1,392,150 |
| 2023-11-28 | $17.53 | $17.79 | $17.30 | $17.63 | $17.63 | 1,671,170 |
| 2023-11-27 | $17.30 | $17.70 | $17.27 | $17.41 | $17.41 | 2,104,300 |
| 2023-11-24 | $17.65 | $17.65 | $17.23 | $17.32 | $17.32 | 1,379,100 |
| 2023-11-23 | $17.30 | $17.57 | $17.30 | $17.56 | $17.56 | 1,255,930 |
| 2023-11-22 | $17.56 | $17.65 | $17.25 | $17.28 | $17.28 | 1,443,450 |
| 2023-11-21 | $17.85 | $17.88 | $17.46 | $17.50 | $17.50 | 1,765,570 |
| 2023-11-20 | $17.52 | $17.90 | $17.46 | $17.80 | $17.80 | 2,204,350 |
| 2023-11-17 | $17.50 | $17.57 | $17.27 | $17.46 | $17.46 | 1,279,200 |
| 2023-11-16 | $17.41 | $17.48 | $17.26 | $17.32 | $17.32 | 1,166,200 |
| 2023-11-15 | $17.40 | $17.57 | $17.22 | $17.46 | $17.46 | 1,588,580 |
| 2023-11-14 | $17.49 | $17.53 | $17.08 | $17.25 | $17.25 | 1,702,700 |
| 2023-11-13 | $17.59 | $17.66 | $16.90 | $17.35 | $17.35 | 2,248,590 |
| 2023-11-10 | $17.40 | $17.58 | $17.21 | $17.54 | $17.54 | 1,654,450 |
| 2023-11-09 | $17.30 | $17.51 | $17.26 | $17.45 | $17.45 | 1,511,010 |
| 2023-11-08 | $17.36 | $17.58 | $17.18 | $17.26 | $17.26 | 1,602,530 |
| 2023-11-07 | $17.59 | $17.59 | $17.15 | $17.31 | $17.31 | 2,511,680 |
| 2023-11-06 | $17.27 | $17.72 | $17.18 | $17.72 | $17.72 | 3,201,050 |
| 2023-11-03 | $16.92 | $17.25 | $16.87 | $17.14 | $17.14 | 1,825,630 |
| 2023-11-02 | $16.99 | $17.08 | $16.84 | $16.88 | $16.88 | 2,201,130 |
| 2023-11-01 | $17.00 | $17.08 | $16.76 | $17.08 | $17.08 | 2,075,330 |
| 2023-10-31 | $16.92 | $17.00 | $16.70 | $16.85 | $16.85 | 1,904,130 |
| 2023-10-30 | $16.69 | $16.98 | $16.50 | $16.91 | $16.91 | 2,542,740 |
| 2023-10-27 | $16.45 | $16.74 | $16.13 | $16.68 | $16.68 | 2,632,800 |
| 2023-10-26 | $16.30 | $16.62 | $16.25 | $16.34 | $16.34 | 2,557,810 |
| 2023-10-25 | $16.09 | $16.30 | $15.90 | $16.25 | $16.25 | 2,268,840 |
| 2023-10-24 | $15.07 | $16.01 | $15.06 | $15.93 | $15.93 | 2,306,300 |
| 2023-10-23 | $15.57 | $15.63 | $14.96 | $15.02 | $15.02 | 1,733,200 |
| 2023-10-20 | $15.73 | $15.84 | $15.31 | $15.50 | $15.50 | 1,469,430 |
| 2023-10-19 | $15.46 | $16.01 | $15.40 | $15.64 | $15.64 | 1,842,030 |
| 2023-10-18 | $15.82 | $15.89 | $15.37 | $15.39 | $15.39 | 1,342,700 |
| 2023-10-17 | $15.68 | $16.10 | $15.66 | $15.82 | $15.82 | 1,502,670 |
| 2023-10-16 | $15.65 | $15.84 | $15.48 | $15.65 | $15.65 | 1,257,370 |
| 2023-10-13 | $15.89 | $15.95 | $15.56 | $15.76 | $15.76 | 1,285,600 |
| 2023-10-12 | $16.06 | $16.06 | $15.58 | $15.89 | $15.89 | 1,183,370 |
| 2023-10-11 | $15.96 | $16.20 | $15.70 | $16.07 | $16.07 | 1,672,100 |
| 2023-10-10 | $16.11 | $16.30 | $15.91 | $15.94 | $15.94 | 1,252,400 |
| 2023-10-09 | $16.29 | $16.51 | $16.10 | $16.16 | $16.16 | 2,010,040 |
| 2023-09-28 | $16.28 | $16.50 | $16.12 | $16.34 | $16.34 | 1,587,130 |
| 2023-09-27 | $16.02 | $16.36 | $15.86 | $16.22 | $16.22 | 2,039,690 |
| 2023-09-26 | $16.04 | $16.18 | $15.80 | $16.00 | $16.00 | 1,138,570 |
| 2023-09-25 | $15.93 | $16.30 | $15.85 | $15.99 | $15.99 | 1,368,700 |
| 2023-09-22 | $15.86 | $15.95 | $15.64 | $15.92 | $15.92 | 1,099,800 |
| 2023-09-21 | $15.81 | $16.14 | $15.70 | $15.86 | $15.86 | 1,063,440 |
| 2023-09-20 | $15.89 | $16.12 | $15.76 | $15.96 | $15.96 | 1,226,370 |
| 2023-09-19 | $16.20 | $16.20 | $15.86 | $15.86 | $15.86 | 1,036,240 |
| 2023-09-18 | $15.85 | $16.20 | $15.66 | $16.15 | $16.15 | 1,495,710 |
| 2023-09-15 | $15.77 | $16.02 | $15.60 | $15.85 | $15.85 | 1,513,640 |
| 2023-09-14 | $15.90 | $15.90 | $15.54 | $15.69 | $15.69 | 1,330,000 |
| 2023-09-13 | $16.01 | $16.12 | $15.65 | $15.79 | $15.79 | 2,073,500 |
| 2023-09-12 | $16.63 | $16.68 | $15.82 | $15.99 | $15.99 | 3,633,040 |
| 2023-09-11 | $15.95 | $17.10 | $15.85 | $16.68 | $16.68 | 4,778,120 |
| 2023-09-08 | $15.80 | $16.16 | $15.80 | $15.89 | $15.89 | 1,257,300 |
| 2023-09-07 | $16.16 | $16.18 | $15.85 | $15.92 | $15.92 | 1,365,240 |
| 2023-09-06 | $15.78 | $16.20 | $15.78 | $16.20 | $16.20 | 1,850,500 |
| 2023-09-05 | $16.01 | $16.06 | $15.72 | $15.82 | $15.82 | 1,400,280 |
| 2023-09-04 | $15.81 | $16.02 | $15.75 | $16.01 | $16.01 | 2,100,400 |
| 2023-09-01 | $15.67 | $16.10 | $15.60 | $15.82 | $15.82 | 2,361,980 |
| 2023-08-31 | $15.76 | $15.86 | $15.61 | $15.74 | $15.74 | 2,412,760 |
| 2023-08-30 | $16.05 | $16.17 | $15.71 | $15.77 | $15.77 | 3,659,980 |
| 2023-08-29 | $15.10 | $16.42 | $14.92 | $16.32 | $16.32 | 6,559,720 |
| 2023-08-28 | $15.00 | $15.66 | $14.90 | $14.98 | $14.98 | 4,785,520 |
| 2023-08-25 | $14.51 | $14.68 | $14.10 | $14.26 | $14.26 | 1,276,940 |
| 2023-08-24 | $14.84 | $14.84 | $14.35 | $14.41 | $14.41 | 1,281,880 |
| 2023-08-23 | $15.10 | $15.10 | $14.71 | $14.73 | $14.73 | 1,026,000 |
| 2023-08-22 | $15.12 | $15.26 | $14.73 | $14.99 | $14.99 | 1,468,140 |
| 2023-08-21 | $15.24 | $15.30 | $15.02 | $15.09 | $15.09 | 1,613,400 |
| 2023-08-18 | $15.20 | $15.40 | $15.02 | $15.14 | $15.14 | 1,771,270 |
| 2023-08-17 | $14.60 | $15.22 | $14.41 | $15.18 | $15.18 | 1,820,430 |
| 2023-08-16 | $14.72 | $14.83 | $14.53 | $14.68 | $14.68 | 828,130 |
| 2023-08-15 | $14.63 | $14.79 | $14.45 | $14.76 | $14.76 | 1,020,800 |
| 2023-08-14 | $14.60 | $14.75 | $14.36 | $14.61 | $14.61 | 808,470 |
| 2023-08-11 | $14.80 | $14.87 | $14.58 | $14.60 | $14.60 | 934,930 |
| 2023-08-10 | $14.48 | $14.80 | $14.40 | $14.74 | $14.74 | 799,100 |
| 2023-08-09 | $14.49 | $14.58 | $14.37 | $14.43 | $14.43 | 867,200 |
| 2023-08-08 | $14.50 | $14.60 | $14.39 | $14.57 | $14.57 | 847,530 |
| 2023-08-07 | $14.62 | $14.65 | $14.35 | $14.44 | $14.44 | 1,070,480 |
| 2023-08-04 | $14.85 | $14.90 | $14.57 | $14.57 | $14.57 | 844,290 |
| 2023-08-03 | $14.90 | $14.93 | $14.68 | $14.71 | $14.71 | 915,000 |
| 2023-08-02 | $14.94 | $15.02 | $14.74 | $14.88 | $14.88 | 1,310,780 |
| 2023-08-01 | $15.10 | $15.17 | $14.77 | $14.84 | $14.84 | 1,428,830 |
| 2023-07-31 | $15.08 | $15.23 | $14.95 | $15.08 | $15.08 | 1,067,790 |
| 2023-07-28 | $15.11 | $15.17 | $14.95 | $15.00 | $15.00 | 1,186,940 |
| 2023-07-27 | $15.25 | $15.38 | $15.08 | $15.11 | $15.11 | 987,670 |
| 2023-07-26 | $15.19 | $15.35 | $15.11 | $15.28 | $15.28 | 996,770 |
| 2023-07-25 | $15.11 | $15.30 | $15.06 | $15.30 | $15.30 | 1,004,240 |
| 2023-07-24 | $14.92 | $15.19 | $14.92 | $15.05 | $15.05 | 927,170 |
| 2023-07-21 | $15.01 | $15.13 | $14.88 | $14.92 | $14.92 | 967,040 |
| 2023-07-20 | $15.10 | $15.29 | $15.00 | $15.01 | $15.01 | 1,439,800 |
| 2023-07-19 | $15.15 | $15.22 | $14.99 | $15.03 | $15.03 | 1,124,000 |
| 2023-07-18 | $15.00 | $15.21 | $14.97 | $15.21 | $15.21 | 1,383,000 |
| 2023-07-17 | $15.08 | $15.14 | $14.87 | $15.10 | $15.10 | 1,134,600 |
| 2023-07-14 | $15.02 | $15.06 | $14.89 | $15.00 | $15.00 | 891,970 |
| 2023-07-13 | $14.98 | $15.07 | $14.83 | $14.96 | $14.96 | 1,195,710 |
| 2023-07-12 | $14.90 | $15.07 | $14.73 | $14.78 | $14.78 | 1,201,000 |
| 2023-07-11 | $14.99 | $14.99 | $14.81 | $14.90 | $14.90 | 675,100 |
| 2023-07-10 | $15.15 | $15.15 | $14.78 | $14.94 | $14.94 | 1,135,670 |
| 2023-07-07 | $14.76 | $14.94 | $14.69 | $14.84 | $14.84 | 932,200 |
| 2023-07-06 | $14.65 | $15.00 | $14.65 | $14.85 | $14.85 | 1,100,000 |
| 2023-07-05 | $14.74 | $15.03 | $14.69 | $14.77 | $14.77 | 1,310,200 |
| 2023-07-04 | $14.59 | $14.84 | $14.45 | $14.77 | $14.77 | 1,318,830 |
| 2023-07-03 | $14.71 | $14.84 | $14.43 | $14.55 | $14.55 | 1,446,480 |
| 2023-06-30 | $14.51 | $14.72 | $14.51 | $14.56 | $14.56 | 1,349,580 |
| 2023-06-29 | $14.20 | $14.63 | $14.20 | $14.51 | $14.51 | 1,315,290 |
| 2023-06-28 | $14.18 | $14.29 | $13.86 | $14.27 | $14.27 | 1,266,220 |
| 2023-06-27 | $13.61 | $14.21 | $13.54 | $14.20 | $14.20 | 1,852,120 |
| 2023-06-26 | $13.85 | $13.92 | $13.50 | $13.52 | $13.52 | 1,064,100 |
| 2023-06-21 | $14.08 | $14.13 | $13.84 | $13.86 | $13.86 | 894,600 |
| 2023-06-20 | $14.03 | $14.18 | $13.92 | $14.01 | $14.01 | 886,510 |
| 2023-06-19 | $14.18 | $14.30 | $13.98 | $14.02 | $14.02 | 1,009,900 |
| 2023-06-16 | $13.99 | $14.22 | $13.91 | $14.17 | $14.17 | 1,230,170 |
| 2023-06-15 | $14.11 | $14.11 | $13.84 | $13.95 | $13.95 | 678,800 |
| 2023-06-14 | $14.10 | $14.14 | $13.98 | $14.09 | $14.09 | 579,440 |
| 2023-06-13 | $14.06 | $14.20 | $13.96 | $14.10 | $14.10 | 762,510 |
| 2023-06-12 | $13.72 | $14.08 | $13.61 | $14.04 | $14.04 | 1,127,570 |
| 2023-06-09 | $13.90 | $13.93 | $13.69 | $13.72 | $13.72 | 763,100 |
| 2023-06-08 | $14.13 | $14.14 | $13.83 | $13.90 | $13.90 | 904,500 |
| 2023-06-07 | $13.80 | $14.15 | $13.80 | $14.14 | $14.14 | 961,870 |
| 2023-06-06 | $14.10 | $14.21 | $13.83 | $13.87 | $13.87 | 1,011,340 |
| 2023-06-05 | $14.13 | $14.22 | $13.97 | $14.22 | $14.22 | 966,840 |
| 2023-06-02 | $13.86 | $14.15 | $13.86 | $14.13 | $14.13 | 1,253,540 |
| 2023-06-01 | $13.71 | $14.00 | $13.66 | $13.85 | $13.85 | 1,271,600 |
| 2023-05-31 | $13.93 | $13.96 | $13.70 | $13.75 | $13.75 | 1,067,100 |
| 2023-05-30 | $13.93 | $14.00 | $13.71 | $13.89 | $13.89 | 886,370 |
| 2023-05-29 | $13.97 | $14.10 | $13.81 | $13.94 | $13.94 | 861,340 |
| 2023-05-26 | $13.92 | $14.09 | $13.73 | $14.06 | $14.06 | 1,157,170 |
| 2023-05-25 | $13.93 | $13.97 | $13.71 | $13.90 | $13.90 | 927,100 |
| 2023-05-24 | $13.74 | $13.99 | $13.69 | $13.93 | $13.93 | 885,710 |
| 2023-05-23 | $13.93 | $13.96 | $13.74 | $13.79 | $13.79 | 560,210 |
| 2023-05-22 | $13.85 | $13.89 | $13.75 | $13.86 | $13.86 | 610,330 |
| 2023-05-19 | $13.76 | $13.93 | $13.66 | $13.82 | $13.82 | 645,800 |
| 2023-05-18 | $13.65 | $13.82 | $13.65 | $13.77 | $13.77 | 659,940 |
| 2023-05-17 | $13.40 | $13.65 | $13.31 | $13.65 | $13.65 | 652,570 |
| 2023-05-16 | $13.44 | $13.52 | $13.36 | $13.43 | $13.43 | 623,300 |
| 2023-05-15 | $13.39 | $13.48 | $13.27 | $13.45 | $13.45 | 588,340 |
| 2023-05-12 | $13.44 | $13.53 | $13.31 | $13.32 | $13.32 | 535,340 |
| 2023-05-11 | $13.29 | $13.54 | $13.29 | $13.44 | $13.44 | 697,400 |
| 2023-05-10 | $13.14 | $13.45 | $13.14 | $13.29 | $13.29 | 800,270 |
| 2023-05-09 | $13.31 | $13.51 | $13.20 | $13.28 | $13.28 | 789,650 |
| 2023-05-08 | $13.28 | $13.56 | $13.28 | $13.43 | $13.43 | 955,570 |
| 2023-05-05 | $13.60 | $13.60 | $13.17 | $13.28 | $13.28 | 1,386,340 |
| 2023-05-04 | $12.75 | $13.45 | $12.75 | $13.40 | $13.40 | 2,151,240 |
| 2023-05-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-05-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-04-28 | $12.52 | $13.00 | $12.51 | $12.94 | $12.94 | 1,384,900 |
| 2023-04-27 | $12.31 | $12.61 | $12.31 | $12.52 | $12.52 | 856,240 |
| 2023-04-26 | $12.19 | $12.48 | $12.04 | $12.38 | $12.38 | 908,240 |
| 2023-04-25 | $12.51 | $12.51 | $12.02 | $12.15 | $12.15 | 1,152,670 |
| 2023-04-24 | $12.52 | $12.64 | $12.34 | $12.52 | $12.52 | 950,140 |
| 2023-04-21 | $12.92 | $12.96 | $12.51 | $12.51 | $12.51 | 1,169,100 |
| 2023-04-20 | $13.15 | $13.15 | $12.82 | $12.91 | $12.91 | 777,100 |
| 2023-04-19 | $13.26 | $13.26 | $13.07 | $13.09 | $13.09 | 641,700 |
| 2023-04-18 | $13.57 | $13.58 | $13.13 | $13.18 | $13.18 | 1,164,070 |
| 2023-04-17 | $13.52 | $13.67 | $13.35 | $13.42 | $13.42 | 1,021,700 |
| 2023-04-14 | $13.55 | $13.70 | $13.50 | $13.58 | $13.58 | 590,700 |
| 2023-04-13 | $13.63 | $13.85 | $13.49 | $13.52 | $13.52 | 713,900 |
| 2023-04-12 | $13.35 | $13.66 | $13.34 | $13.58 | $13.58 | 872,040 |
| 2023-04-11 | $13.44 | $13.53 | $13.24 | $13.35 | $13.35 | 872,400 |
| 2023-04-10 | $13.78 | $13.95 | $13.43 | $13.47 | $13.47 | 1,313,440 |
| 2023-04-07 | $13.71 | $13.83 | $13.68 | $13.78 | $13.78 | 896,300 |
| 2023-04-06 | $13.76 | $13.84 | $13.51 | $13.82 | $13.82 | 1,402,240 |
| 2023-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2023-04-04 | $14.30 | $14.37 | $13.72 | $13.77 | $13.77 | 2,622,100 |
| 2023-04-03 | $14.55 | $14.60 | $14.20 | $14.30 | $14.30 | 1,519,100 |
| 2023-03-31 | $14.32 | $14.70 | $14.15 | $14.55 | $14.55 | 1,500,340 |
| 2023-03-30 | $14.69 | $14.75 | $14.14 | $14.22 | $14.22 | 1,545,900 |
| 2023-03-29 | $14.60 | $14.80 | $14.43 | $14.69 | $14.69 | 1,515,970 |
| 2023-03-28 | $14.67 | $14.67 | $14.50 | $14.54 | $14.54 | 711,400 |
| 2023-03-27 | $14.73 | $14.73 | $14.47 | $14.62 | $14.62 | 1,004,300 |
| 2023-03-24 | $14.76 | $14.86 | $14.62 | $14.73 | $14.73 | 1,294,840 |
| 2023-03-23 | $14.64 | $14.74 | $14.58 | $14.72 | $14.72 | 1,176,690 |
| 2023-03-22 | $14.44 | $14.70 | $14.43 | $14.68 | $14.68 | 1,333,730 |
| 2023-03-21 | $14.21 | $14.44 | $14.12 | $14.43 | $14.43 | 1,104,090 |
| 2023-03-20 | $14.15 | $14.26 | $13.84 | $14.22 | $14.22 | 1,218,130 |
| 2023-03-17 | $14.33 | $14.35 | $14.06 | $14.06 | $14.06 | 1,085,600 |
| 2023-03-16 | $14.30 | $14.30 | $14.01 | $14.07 | $14.07 | 973,830 |
| 2023-03-15 | $14.07 | $14.44 | $14.07 | $14.32 | $14.32 | 1,079,510 |
| 2023-03-14 | $14.32 | $14.41 | $13.93 | $14.05 | $14.05 | 1,191,150 |
| 2023-03-13 | $14.55 | $14.74 | $14.24 | $14.31 | $14.31 | 1,736,070 |
| 2023-03-10 | $14.67 | $14.69 | $14.50 | $14.61 | $14.61 | 1,416,750 |
| 2023-03-09 | $14.41 | $14.74 | $14.32 | $14.73 | $14.73 | 1,479,370 |
| 2023-03-08 | $14.00 | $14.44 | $13.94 | $14.42 | $14.42 | 1,521,280 |
| 2023-03-07 | $14.40 | $14.49 | $13.98 | $14.04 | $14.04 | 2,041,190 |
| 2023-03-06 | $14.58 | $14.70 | $14.36 | $14.42 | $14.42 | 1,344,690 |
| 2023-03-03 | $14.75 | $14.94 | $14.54 | $14.57 | $14.57 | 1,360,100 |
| 2023-03-02 | $14.72 | $15.02 | $14.64 | $14.78 | $14.78 | 1,938,170 |
| 2023-03-01 | $14.64 | $14.74 | $14.54 | $14.72 | $14.72 | 1,136,440 |
| 2023-02-28 | $14.43 | $14.65 | $14.32 | $14.64 | $14.64 | 1,224,800 |
| 2023-02-27 | $14.50 | $14.54 | $14.31 | $14.32 | $14.32 | 1,300,900 |
| 2023-02-24 | $14.50 | $14.55 | $14.32 | $14.55 | $14.55 | 1,197,900 |
| 2023-02-23 | $14.40 | $14.62 | $14.37 | $14.47 | $14.47 | 1,249,520 |
| 2023-02-22 | $14.45 | $14.45 | $14.26 | $14.37 | $14.37 | 858,330 |
| 2023-02-21 | $14.40 | $14.58 | $14.32 | $14.45 | $14.45 | 1,196,040 |
| 2023-02-20 | $14.30 | $14.46 | $14.10 | $14.36 | $14.36 | 1,767,170 |
| 2023-02-17 | $14.38 | $14.59 | $14.25 | $14.30 | $14.30 | 1,627,130 |
| 2023-02-16 | $14.75 | $14.83 | $14.12 | $14.22 | $14.22 | 2,944,470 |
| 2023-02-15 | $14.76 | $14.87 | $14.73 | $14.75 | $14.75 | 1,107,050 |
| 2023-02-14 | $14.76 | $14.88 | $14.67 | $14.82 | $14.82 | 1,249,070 |
| 2023-02-13 | $14.58 | $14.80 | $14.58 | $14.76 | $14.76 | 1,477,930 |
| 2023-02-10 | $14.55 | $14.64 | $14.42 | $14.58 | $14.58 | 1,104,200 |
| 2023-02-09 | $14.36 | $14.55 | $14.35 | $14.54 | $14.54 | 1,216,400 |
| 2023-02-08 | $14.39 | $14.55 | $14.32 | $14.37 | $14.37 | 1,575,000 |
| 2023-02-07 | $14.28 | $14.41 | $14.20 | $14.40 | $14.40 | 1,499,700 |
| 2023-02-06 | $14.00 | $14.48 | $14.00 | $14.27 | $14.27 | 2,733,060 |
| 2023-02-03 | $14.08 | $14.18 | $13.82 | $14.04 | $14.04 | 2,161,500 |
| 2023-02-02 | $13.99 | $14.10 | $13.86 | $14.09 | $14.09 | 1,717,370 |
| 2023-02-01 | $13.80 | $13.96 | $13.76 | $13.96 | $13.96 | 1,774,780 |
| 2023-01-31 | $13.64 | $13.80 | $13.57 | $13.80 | $13.80 | 1,252,400 |
| 2023-01-30 | $13.62 | $13.72 | $13.61 | $13.63 | $13.63 | 1,418,210 |
| 2023-01-20 | $13.47 | $13.61 | $13.44 | $13.50 | $13.50 | 1,352,780 |
| 2023-01-19 | $13.37 | $13.46 | $13.33 | $13.44 | $13.44 | 1,161,220 |
| 2023-01-18 | $13.12 | $13.45 | $13.12 | $13.40 | $13.40 | 1,646,700 |
| 2023-01-17 | $13.24 | $13.33 | $13.10 | $13.14 | $13.14 | 955,000 |
| 2023-01-16 | $13.01 | $13.28 | $13.00 | $13.21 | $13.21 | 1,495,800 |
| 2023-01-13 | $13.00 | $13.08 | $12.94 | $12.97 | $12.97 | 871,100 |
| 2023-01-12 | $12.99 | $13.18 | $12.93 | $12.98 | $12.98 | 1,459,410 |
| 2023-01-11 | $13.29 | $13.42 | $13.00 | $13.00 | $13.00 | 2,065,510 |
| 2023-01-10 | $13.48 | $13.48 | $13.28 | $13.30 | $13.30 | 1,420,200 |
| 2023-01-09 | $13.33 | $13.77 | $13.33 | $13.44 | $13.44 | 2,337,600 |
| 2023-01-06 | $13.28 | $13.43 | $13.16 | $13.24 | $13.24 | 1,432,700 |
| 2023-01-05 | $13.35 | $13.39 | $13.22 | $13.28 | $13.28 | 1,244,720 |
| 2023-01-04 | $13.19 | $13.38 | $13.11 | $13.30 | $13.30 | 2,093,850 |
| 2023-01-03 | $12.93 | $13.18 | $12.86 | $13.16 | $13.16 | 2,239,430 |
| 2023-01-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2022-12-30 | $12.79 | $12.88 | $12.74 | $12.85 | $12.85 | 1,502,500 |
| 2022-12-29 | $12.82 | $12.94 | $12.69 | $12.79 | $12.79 | 2,125,360 |
| 2022-12-28 | $13.30 | $13.30 | $12.83 | $12.87 | $12.87 | 2,332,700 |
| 2022-12-27 | $13.49 | $13.54 | $13.05 | $13.28 | $13.28 | 3,381,830 |
| 2022-12-26 | $13.53 | $13.63 | $13.41 | $13.50 | $13.50 | 2,325,150 |
| 2022-12-23 | $13.51 | $13.66 | $13.35 | $13.58 | $13.58 | 2,818,160 |
| 2022-12-22 | $14.03 | $14.10 | $13.40 | $13.47 | $13.47 | 3,166,430 |
| 2022-12-21 | $14.31 | $14.34 | $13.93 | $14.02 | $14.02 | 2,878,020 |
| 2022-12-20 | $14.17 | $14.44 | $13.95 | $14.35 | $14.35 | 3,278,300 |
| 2022-12-19 | $14.67 | $14.94 | $14.19 | $14.29 | $14.29 | 4,881,670 |
| 2022-12-16 | $14.98 | $15.42 | $14.73 | $14.73 | $14.73 | 6,280,450 |
| 2022-12-15 | $14.88 | $15.13 | $14.85 | $14.93 | $14.93 | 4,610,460 |
| 2022-12-14 | $15.03 | $15.18 | $14.81 | $14.91 | $14.91 | 6,809,070 |
| 2022-12-13 | $15.38 | $15.63 | $14.89 | $15.32 | $15.32 | 12,913,390 |
| 2022-12-12 | $17.00 | $17.00 | $15.60 | $16.11 | $16.11 | 19,129,700 |
| 2022-12-09 | $14.02 | $16.85 | $13.88 | $16.85 | $16.85 | 18,505,720 |
| 2022-12-08 | $13.88 | $14.11 | $13.60 | $14.04 | $14.04 | 1,950,030 |
| 2022-12-07 | $13.80 | $13.96 | $13.64 | $13.94 | $13.94 | 1,693,280 |
| 2022-12-06 | $13.85 | $13.92 | $13.68 | $13.71 | $13.71 | 917,000 |
| 2022-12-05 | $14.11 | $14.16 | $13.71 | $13.90 | $13.90 | 1,416,200 |
| 2022-12-01 | $13.65 | $13.83 | $13.56 | $13.61 | $13.61 | 741,400 |
| 2022-11-30 | $13.66 | $13.67 | $13.47 | $13.56 | $13.56 | 637,900 |
| 2022-11-29 | $13.30 | $13.64 | $13.30 | $13.58 | $13.58 | 709,580 |
| 2022-11-28 | $13.40 | $13.49 | $13.25 | $13.29 | $13.29 | 651,370 |
| 2022-11-25 | $13.55 | $13.68 | $13.40 | $13.40 | $13.40 | 645,210 |
| 2022-11-24 | $13.54 | $13.84 | $13.50 | $13.69 | $13.69 | 934,180 |
| 2022-11-23 | $13.70 | $13.70 | $13.22 | $13.47 | $13.47 | 940,610 |
| 2022-11-22 | $13.80 | $13.93 | $13.57 | $13.69 | $13.69 | 715,200 |
| 2022-11-21 | $13.77 | $13.80 | $13.38 | $13.78 | $13.78 | 724,000 |
| 2022-11-18 | $13.71 | $13.84 | $13.63 | $13.65 | $13.65 | 856,710 |
| 2022-11-17 | $13.63 | $13.72 | $13.55 | $13.71 | $13.71 | 705,040 |
| 2022-11-16 | $13.68 | $13.72 | $13.58 | $13.67 | $13.67 | 832,000 |
| 2022-11-15 | $13.47 | $13.61 | $13.42 | $13.58 | $13.58 | 483,120 |
| 2022-11-14 | $13.48 | $13.64 | $13.41 | $13.48 | $13.48 | 732,230 |
| 2022-11-11 | $13.53 | $13.71 | $13.42 | $13.46 | $13.46 | 1,129,860 |
| 2022-11-10 | $13.47 | $13.50 | $13.35 | $13.41 | $13.41 | 699,200 |
| 2022-11-09 | $13.55 | $13.67 | $13.36 | $13.56 | $13.56 | 804,500 |
| 2022-11-08 | $13.54 | $13.66 | $13.37 | $13.54 | $13.54 | 599,700 |
| 2022-11-07 | $13.40 | $13.63 | $13.23 | $13.54 | $13.54 | 774,830 |
| 2022-11-04 | $13.30 | $13.43 | $13.28 | $13.36 | $13.36 | 639,680 |
| 2022-11-03 | $13.39 | $13.39 | $13.18 | $13.25 | $13.25 | 719,510 |
| 2022-11-02 | $13.22 | $13.44 | $13.12 | $13.39 | $13.39 | 1,713,140 |
| 2022-11-01 | $12.90 | $13.12 | $12.81 | $13.10 | $13.10 | 679,640 |
| 2022-10-31 | $12.60 | $12.98 | $12.60 | $12.80 | $12.80 | 931,600 |
| 2022-10-28 | $13.05 | $13.07 | $12.46 | $12.56 | $12.56 | 839,180 |
| 2022-10-27 | $13.25 | $13.28 | $13.06 | $13.09 | $13.09 | 1,007,340 |
| 2022-10-26 | $12.69 | $13.16 | $12.67 | $13.13 | $13.13 | 939,200 |
| 2022-10-25 | $13.12 | $13.12 | $12.50 | $12.67 | $12.67 | 862,100 |
| 2022-10-24 | $13.28 | $13.40 | $12.82 | $13.00 | $13.00 | 975,100 |
| 2022-10-21 | $12.95 | $13.31 | $12.95 | $13.18 | $13.18 | 688,470 |
| 2022-10-20 | $12.92 | $13.20 | $12.88 | $13.05 | $13.05 | 902,800 |
| 2022-10-19 | $13.17 | $13.17 | $12.98 | $13.03 | $13.03 | 620,210 |
| 2022-10-18 | $13.15 | $13.26 | $13.07 | $13.12 | $13.12 | 594,740 |
| 2022-10-17 | $12.82 | $13.27 | $12.76 | $13.20 | $13.20 | 989,100 |
| 2022-10-14 | $12.73 | $12.87 | $12.61 | $12.83 | $12.83 | 501,300 |
| 2022-10-13 | $12.43 | $12.75 | $12.37 | $12.63 | $12.63 | 583,670 |
| 2022-10-12 | $12.15 | $12.46 | $12.06 | $12.43 | $12.43 | 822,150 |
| 2022-10-11 | $11.96 | $12.33 | $11.89 | $12.11 | $12.11 | 843,880 |
| 2022-10-10 | $12.36 | $12.50 | $11.98 | $12.07 | $12.07 | 610,870 |
| 2022-09-30 | $12.60 | $12.66 | $12.31 | $12.32 | $12.32 | 557,270 |
| 2022-09-29 | $12.70 | $12.81 | $12.41 | $12.56 | $12.56 | 868,510 |
| 2022-09-28 | $12.96 | $13.08 | $12.66 | $12.70 | $12.70 | 608,000 |
| 2022-09-27 | $12.62 | $12.98 | $12.62 | $12.96 | $12.96 | 392,370 |
| 2022-09-26 | $12.96 | $12.96 | $12.60 | $12.61 | $12.61 | 713,600 |
| 2022-09-23 | $13.36 | $13.46 | $12.90 | $12.93 | $12.93 | 940,200 |
| 2022-09-22 | $13.36 | $13.55 | $13.30 | $13.43 | $13.43 | 524,040 |
| 2022-09-21 | $13.07 | $13.48 | $13.05 | $13.46 | $13.46 | 640,470 |
| 2022-09-20 | $13.19 | $13.37 | $13.08 | $13.28 | $13.28 | 770,030 |
| 2022-09-19 | $13.42 | $13.63 | $12.86 | $13.07 | $13.07 | 1,329,510 |
| 2022-09-16 | $14.00 | $14.11 | $13.40 | $13.41 | $13.41 | 1,415,700 |
| 2022-09-15 | $14.32 | $14.37 | $13.73 | $13.94 | $13.94 | 1,583,880 |
| 2022-09-14 | $14.30 | $14.49 | $14.17 | $14.28 | $14.28 | 789,710 |
| 2022-09-13 | $14.36 | $14.88 | $14.32 | $14.51 | $14.51 | 1,451,530 |
| 2022-09-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-09-09 | $14.48 | $14.58 | $14.21 | $14.34 | $14.34 | 817,750 |
| 2022-09-08 | $14.75 | $14.75 | $14.46 | $14.50 | $14.50 | 849,500 |
| 2022-09-07 | $14.71 | $14.80 | $14.52 | $14.66 | $14.66 | 1,385,370 |
| 2022-09-06 | $14.53 | $14.66 | $14.46 | $14.62 | $14.62 | 1,643,960 |
| 2022-09-05 | $14.38 | $14.58 | $14.30 | $14.58 | $14.58 | 1,103,600 |
| 2022-09-02 | $14.15 | $14.31 | $13.83 | $14.28 | $14.28 | 1,184,310 |
| 2022-09-01 | $13.88 | $14.14 | $13.70 | $13.88 | $13.88 | 1,228,840 |
| 2022-08-31 | $14.46 | $14.53 | $13.70 | $13.77 | $13.77 | 2,221,670 |
| 2022-08-30 | $14.47 | $14.58 | $14.35 | $14.51 | $14.51 | 1,135,320 |
| 2022-08-29 | $14.20 | $14.55 | $13.96 | $14.52 | $14.52 | 1,013,070 |
| 2022-08-26 | $14.05 | $14.54 | $14.05 | $14.22 | $14.22 | 846,700 |
| 2022-08-25 | $14.11 | $14.41 | $13.87 | $14.24 | $14.24 | 1,577,580 |
| 2022-08-24 | $14.74 | $14.74 | $14.08 | $14.18 | $14.18 | 1,123,700 |
| 2022-08-23 | $14.93 | $14.93 | $14.38 | $14.59 | $14.59 | 753,970 |
| 2022-08-22 | $14.59 | $14.64 | $14.37 | $14.60 | $14.60 | 533,500 |
| 2022-08-19 | $14.73 | $14.86 | $14.45 | $14.46 | $14.46 | 669,500 |
| 2022-08-18 | $14.67 | $14.78 | $14.55 | $14.73 | $14.73 | 600,400 |
| 2022-08-17 | $14.86 | $14.87 | $14.67 | $14.73 | $14.73 | 856,130 |
| 2022-08-16 | $14.70 | $14.90 | $14.62 | $14.85 | $14.85 | 894,260 |
| 2022-08-15 | $14.72 | $14.76 | $14.45 | $14.66 | $14.66 | 710,400 |
| 2022-08-12 | $14.78 | $14.78 | $14.51 | $14.67 | $14.67 | 1,066,240 |
| 2022-08-11 | $14.50 | $14.71 | $14.49 | $14.66 | $14.66 | 904,100 |
| 2022-08-10 | $14.50 | $14.58 | $14.32 | $14.52 | $14.52 | 949,440 |
| 2022-08-09 | $14.08 | $14.50 | $14.08 | $14.45 | $14.45 | 953,340 |
| 2022-08-08 | $14.00 | $14.29 | $13.80 | $14.26 | $14.26 | 1,266,040 |
| 2022-08-05 | $14.00 | $14.05 | $13.71 | $13.88 | $13.88 | 734,710 |
| 2022-08-04 | $13.83 | $14.06 | $13.72 | $14.00 | $14.00 | 664,300 |
| 2022-08-03 | $13.63 | $14.17 | $13.63 | $13.79 | $13.79 | 1,334,640 |
| 2022-08-02 | $14.25 | $14.25 | $13.43 | $13.60 | $13.60 | 1,650,110 |
| 2022-08-01 | $14.15 | $14.40 | $14.05 | $14.33 | $14.33 | 1,218,450 |
| 2022-07-29 | $14.06 | $14.24 | $14.03 | $14.10 | $14.10 | 760,830 |
| 2022-07-28 | $14.14 | $14.16 | $14.00 | $14.14 | $14.14 | 974,300 |
| 2022-07-27 | $14.09 | $14.16 | $13.93 | $14.03 | $14.03 | 969,840 |
| 2022-07-26 | $13.86 | $14.00 | $13.65 | $14.00 | $14.00 | 913,900 |
| 2022-07-25 | $13.96 | $14.09 | $13.80 | $13.93 | $13.93 | 829,400 |
| 2022-07-22 | $13.69 | $14.05 | $13.69 | $13.91 | $13.91 | 1,360,080 |
| 2022-07-21 | $13.77 | $13.83 | $13.66 | $13.76 | $13.76 | 551,340 |
| 2022-07-20 | $13.71 | $13.77 | $13.55 | $13.77 | $13.77 | 685,240 |
| 2022-07-19 | $13.55 | $13.68 | $13.36 | $13.66 | $13.66 | 767,350 |
| 2022-07-18 | $12.95 | $13.50 | $12.95 | $13.49 | $13.49 | 1,057,110 |
| 2022-07-15 | $13.26 | $13.26 | $12.95 | $12.95 | $12.95 | 818,660 |
| 2022-07-14 | $13.18 | $13.38 | $13.18 | $13.25 | $13.25 | 524,110 |
| 2022-07-13 | $12.92 | $13.35 | $12.84 | $13.33 | $13.33 | 1,102,840 |
| 2022-07-12 | $13.20 | $13.26 | $12.90 | $12.90 | $12.90 | 982,290 |
| 2022-07-11 | $13.63 | $13.63 | $13.16 | $13.31 | $13.21 | 1,344,000 |
| 2022-07-08 | $13.45 | $13.66 | $13.45 | $13.58 | $13.48 | 569,300 |
| 2022-07-07 | $13.39 | $13.56 | $13.39 | $13.48 | $13.38 | 638,920 |
| 2022-07-06 | $13.46 | $13.53 | $13.28 | $13.39 | $13.29 | 810,140 |
| 2022-07-05 | $13.72 | $13.75 | $13.30 | $13.40 | $13.30 | 865,360 |
| 2022-07-04 | $13.75 | $13.79 | $13.55 | $13.68 | $13.57 | 789,270 |
| 2022-07-01 | $13.78 | $13.90 | $13.51 | $13.69 | $13.58 | 760,270 |
| 2022-06-30 | $13.88 | $13.96 | $13.67 | $13.78 | $13.67 | 990,930 |
| 2022-06-29 | $13.95 | $14.09 | $13.64 | $13.66 | $13.55 | 1,024,400 |
| 2022-06-28 | $13.86 | $14.06 | $13.61 | $14.00 | $13.89 | 1,452,480 |
| 2022-06-27 | $13.70 | $13.80 | $13.60 | $13.74 | $13.63 | 827,050 |
| 2022-06-24 | $13.59 | $13.85 | $13.59 | $13.68 | $13.57 | 1,162,310 |
| 2022-06-23 | $13.24 | $13.70 | $13.24 | $13.62 | $13.52 | 1,271,080 |
| 2022-06-22 | $13.49 | $13.59 | $13.25 | $13.27 | $13.17 | 802,080 |
| 2022-06-21 | $13.48 | $13.73 | $13.38 | $13.54 | $13.44 | 1,012,570 |
| 2022-06-20 | $13.57 | $13.78 | $13.43 | $13.59 | $13.49 | 1,435,470 |
| 2022-06-17 | $13.35 | $13.86 | $13.34 | $13.50 | $13.40 | 2,103,690 |
| 2022-06-16 | $13.35 | $13.55 | $13.30 | $13.41 | $13.31 | 1,495,330 |
| 2022-06-15 | $13.74 | $13.89 | $13.39 | $13.39 | $13.29 | 3,162,320 |
| 2022-06-14 | $13.53 | $14.25 | $13.29 | $13.79 | $13.68 | 3,969,350 |
| 2022-06-13 | $13.32 | $13.59 | $13.25 | $13.55 | $13.45 | 878,440 |
| 2022-06-10 | $13.05 | $13.52 | $12.96 | $13.39 | $13.29 | 729,800 |
| 2022-06-09 | $13.45 | $13.45 | $12.94 | $13.06 | $12.96 | 1,034,510 |
| 2022-06-08 | $13.42 | $13.55 | $13.00 | $13.35 | $13.25 | 907,900 |
| 2022-06-07 | $13.66 | $13.71 | $13.32 | $13.42 | $13.32 | 815,790 |
| 2022-06-06 | $13.47 | $13.73 | $13.46 | $13.63 | $13.53 | 755,830 |
| 2022-06-02 | $13.36 | $13.46 | $13.12 | $13.46 | $13.36 | 566,290 |
| 2022-06-01 | $13.16 | $13.40 | $13.16 | $13.36 | $13.26 | 723,170 |
| 2022-05-31 | $13.21 | $13.33 | $13.07 | $13.24 | $13.14 | 550,900 |
| 2022-05-30 | $13.23 | $13.24 | $13.06 | $13.22 | $13.12 | 691,570 |
| 2022-05-27 | $13.17 | $13.27 | $13.02 | $13.15 | $13.05 | 664,700 |
| 2022-05-26 | $12.93 | $13.29 | $12.86 | $13.08 | $12.98 | 678,170 |
| 2022-05-25 | $12.70 | $13.08 | $12.70 | $13.07 | $12.97 | 1,039,430 |
| 2022-05-24 | $13.23 | $13.31 | $12.71 | $12.72 | $12.62 | 1,190,860 |
| 2022-05-23 | $13.11 | $13.28 | $13.02 | $13.23 | $13.13 | 1,002,570 |
| 2022-05-20 | $13.06 | $13.15 | $13.00 | $13.07 | $12.97 | 675,800 |
| 2022-05-19 | $12.78 | $13.13 | $12.65 | $13.06 | $12.96 | 899,680 |
| 2022-05-18 | $12.76 | $13.08 | $12.72 | $12.90 | $12.80 | 1,020,120 |
| 2022-05-17 | $12.70 | $12.80 | $12.56 | $12.76 | $12.66 | 804,510 |
| 2022-05-16 | $12.77 | $12.85 | $12.69 | $12.75 | $12.65 | 739,300 |
| 2022-05-13 | $12.71 | $12.85 | $12.68 | $12.72 | $12.62 | 847,500 |
| 2022-05-12 | $12.51 | $12.78 | $12.40 | $12.68 | $12.58 | 1,117,600 |
| 2022-05-11 | $12.46 | $12.84 | $12.44 | $12.50 | $12.40 | 1,349,530 |
| 2022-05-10 | $12.25 | $12.51 | $12.17 | $12.47 | $12.37 | 1,231,030 |
| 2022-05-09 | $12.16 | $12.46 | $12.01 | $12.41 | $12.31 | 684,100 |
| 2022-05-06 | $12.15 | $12.37 | $11.95 | $12.16 | $12.07 | 827,870 |
| 2022-05-05 | $12.30 | $12.50 | $12.19 | $12.35 | $12.26 | 1,264,670 |
| 2022-05-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.20 | 0 |
| 2022-05-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.20 | 0 |
| 2022-04-29 | $11.80 | $12.45 | $11.76 | $12.29 | $12.20 | 1,701,910 |
| 2022-04-28 | $12.25 | $12.25 | $11.43 | $11.63 | $11.54 | 2,100,640 |
| 2022-04-27 | $11.68 | $12.51 | $11.28 | $12.43 | $12.33 | 2,968,150 |
| 2022-04-26 | $12.64 | $12.92 | $11.82 | $11.94 | $11.85 | 1,950,850 |
| 2022-04-25 | $13.50 | $13.50 | $12.60 | $12.60 | $12.50 | 2,168,630 |
| 2022-04-22 | $14.50 | $14.64 | $13.52 | $13.61 | $13.51 | 3,703,480 |
| 2022-04-21 | $15.33 | $15.47 | $14.91 | $15.00 | $14.88 | 1,807,310 |
| 2022-04-20 | $15.12 | $15.42 | $15.02 | $15.31 | $15.19 | 890,600 |
| 2022-04-19 | $14.84 | $15.18 | $14.81 | $15.12 | $15.00 | 707,440 |
| 2022-04-18 | $14.73 | $14.97 | $14.29 | $14.87 | $14.76 | 830,110 |
| 2022-04-15 | $15.20 | $15.22 | $14.64 | $14.73 | $14.62 | 1,500,930 |
| 2022-04-14 | $14.90 | $15.35 | $14.75 | $15.20 | $15.08 | 1,259,520 |
| 2022-04-13 | $15.07 | $15.08 | $14.73 | $14.77 | $14.66 | 936,050 |
| 2022-04-12 | $14.74 | $15.11 | $14.54 | $15.07 | $14.95 | 931,400 |
| 2022-04-11 | $15.17 | $15.39 | $14.69 | $14.80 | $14.69 | 1,018,340 |
| 2022-04-08 | $15.72 | $15.81 | $15.24 | $15.33 | $15.21 | 1,322,610 |
| 2022-04-07 | $15.98 | $16.01 | $15.69 | $15.73 | $15.61 | 1,262,400 |
| 2022-04-06 | $15.78 | $16.17 | $15.72 | $15.99 | $15.87 | 1,868,030 |
| 2022-04-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.60 | 0 |
| 2022-04-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.60 | 0 |
| 2022-04-01 | $15.99 | $16.13 | $15.56 | $15.72 | $15.60 | 2,601,510 |
| 2022-03-31 | $15.20 | $16.38 | $15.17 | $16.19 | $16.07 | 4,334,700 |
| 2022-03-30 | $15.43 | $15.50 | $14.97 | $15.22 | $15.10 | 1,377,270 |
| 2022-03-29 | $15.16 | $15.79 | $15.01 | $15.25 | $15.13 | 2,716,200 |
| 2022-03-28 | $15.10 | $15.17 | $14.70 | $14.96 | $14.84 | 966,620 |
| 2022-03-25 | $14.92 | $15.25 | $14.81 | $15.09 | $14.97 | 1,078,040 |
| 2022-03-24 | $14.97 | $15.03 | $14.81 | $14.84 | $14.73 | 929,110 |
| 2022-03-23 | $15.15 | $15.20 | $14.86 | $14.97 | $14.85 | 847,300 |
| 2022-03-22 | $15.02 | $15.15 | $14.86 | $15.09 | $14.97 | 870,870 |
| 2022-03-21 | $14.93 | $15.11 | $14.87 | $15.11 | $14.99 | 929,210 |
| 2022-03-18 | $14.50 | $15.06 | $14.48 | $14.94 | $14.83 | 1,641,420 |
| 2022-03-17 | $14.68 | $14.96 | $14.47 | $14.56 | $14.45 | 1,650,870 |
| 2022-03-16 | $14.53 | $14.73 | $14.06 | $14.60 | $14.49 | 1,385,570 |
| 2022-03-15 | $15.10 | $15.10 | $14.28 | $14.28 | $14.17 | 1,562,130 |
| 2022-03-14 | $15.60 | $15.66 | $15.02 | $15.08 | $14.96 | 1,210,670 |
| 2022-03-11 | $15.52 | $15.77 | $15.21 | $15.67 | $15.55 | 1,044,670 |
| 2022-03-10 | $15.46 | $15.90 | $15.46 | $15.68 | $15.56 | 1,326,400 |
| 2022-03-09 | $15.51 | $15.67 | $14.65 | $15.25 | $15.13 | 1,623,570 |
| 2022-03-08 | $16.07 | $16.20 | $15.38 | $15.46 | $15.34 | 1,470,380 |
| 2022-03-07 | $16.14 | $16.37 | $15.93 | $16.09 | $15.97 | 1,283,100 |
| 2022-03-04 | $16.51 | $16.53 | $16.03 | $16.19 | $16.07 | 1,539,350 |
| 2022-03-03 | $16.61 | $16.78 | $16.40 | $16.51 | $16.38 | 1,810,240 |
| 2022-03-02 | $16.67 | $16.92 | $16.58 | $16.61 | $16.48 | 1,402,930 |
| 2022-03-01 | $16.64 | $16.74 | $16.50 | $16.67 | $16.54 | 1,223,520 |
| 2022-02-28 | $16.93 | $16.98 | $16.20 | $16.59 | $16.46 | 1,941,560 |
| 2022-02-25 | $16.60 | $16.98 | $16.48 | $16.86 | $16.73 | 3,628,790 |
| 2022-02-24 | $16.25 | $16.93 | $15.97 | $16.40 | $16.27 | 3,794,140 |
| 2022-02-23 | $16.24 | $16.45 | $16.00 | $16.34 | $16.21 | 1,516,970 |
| 2022-02-22 | $16.38 | $16.38 | $16.09 | $16.25 | $16.13 | 1,485,600 |
| 2022-02-21 | $15.99 | $16.45 | $15.90 | $16.35 | $16.22 | 1,808,210 |
| 2022-02-18 | $15.77 | $16.00 | $15.65 | $15.99 | $15.87 | 942,640 |
| 2022-02-17 | $15.54 | $15.95 | $15.51 | $15.83 | $15.71 | 1,319,700 |
| 2022-02-16 | $15.30 | $15.68 | $15.30 | $15.63 | $15.51 | 1,077,600 |
| 2022-02-15 | $15.35 | $15.44 | $15.10 | $15.25 | $15.13 | 1,126,900 |
| 2022-02-14 | $15.21 | $15.55 | $15.07 | $15.35 | $15.23 | 1,044,980 |
| 2022-02-11 | $15.65 | $15.65 | $15.16 | $15.18 | $15.06 | 1,168,120 |
| 2022-02-10 | $15.80 | $15.88 | $15.51 | $15.72 | $15.60 | 916,670 |
| 2022-02-09 | $15.73 | $15.80 | $15.58 | $15.75 | $15.63 | 1,115,540 |
| 2022-02-08 | $15.30 | $15.75 | $15.30 | $15.70 | $15.58 | 1,485,600 |
| 2022-02-07 | $15.67 | $15.73 | $15.10 | $15.33 | $15.21 | 1,289,170 |
| 2022-02-04 | $15.32 | $15.32 | $15.32 | $15.32 | $15.20 | 0 |
| 2022-02-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.20 | 0 |
| 2022-02-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.20 | 0 |
| 2022-02-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.20 | 0 |
| 2022-01-28 | $14.73 | $15.50 | $14.72 | $15.32 | $15.20 | 1,429,430 |
| 2022-01-27 | $15.32 | $15.38 | $14.58 | $14.60 | $14.49 | 1,535,600 |
| 2022-01-26 | $14.83 | $15.39 | $14.82 | $15.32 | $15.20 | 1,340,750 |
| 2022-01-25 | $15.69 | $15.76 | $14.70 | $14.82 | $14.71 | 1,502,640 |
| 2022-01-24 | $15.75 | $15.87 | $15.44 | $15.69 | $15.57 | 1,087,180 |
| 2022-01-21 | $15.52 | $16.03 | $15.44 | $15.83 | $15.71 | 1,771,460 |
| 2022-01-20 | $16.45 | $16.45 | $15.50 | $15.62 | $15.50 | 2,027,970 |
| 2022-01-19 | $15.99 | $16.74 | $15.90 | $16.40 | $16.27 | 1,921,480 |
| 2022-01-18 | $16.44 | $16.45 | $15.81 | $15.90 | $15.78 | 1,886,070 |
| 2022-01-17 | $16.05 | $16.50 | $16.05 | $16.35 | $16.22 | 1,222,300 |
| 2022-01-14 | $16.25 | $16.48 | $16.14 | $16.23 | $16.11 | 1,316,460 |
| 2022-01-13 | $16.38 | $16.45 | $16.15 | $16.31 | $16.18 | 1,249,870 |
| 2022-01-12 | $16.04 | $16.54 | $16.04 | $16.38 | $16.25 | 1,845,100 |
| 2022-01-11 | $15.92 | $16.36 | $15.90 | $16.07 | $15.95 | 1,113,370 |
| 2022-01-10 | $15.71 | $16.18 | $15.67 | $16.00 | $15.88 | 1,276,470 |
| 2022-01-07 | $16.20 | $16.21 | $15.71 | $15.77 | $15.65 | 1,683,210 |
| 2022-01-06 | $15.85 | $16.36 | $15.76 | $16.14 | $16.02 | 2,093,370 |
| 2022-01-05 | $15.98 | $16.03 | $15.77 | $15.95 | $15.83 | 1,490,680 |
| 2022-01-04 | $15.63 | $16.11 | $15.58 | $15.99 | $15.87 | 2,072,740 |
| 2022-01-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.57 | 0 |
| 2021-12-31 | $15.71 | $15.71 | $15.47 | $15.69 | $15.57 | 1,413,300 |
| 2021-12-30 | $15.54 | $15.75 | $15.39 | $15.59 | $15.47 | 1,177,420 |
| 2021-12-29 | $15.52 | $15.74 | $15.28 | $15.54 | $15.42 | 1,414,490 |
| 2021-12-28 | $14.92 | $15.53 | $14.92 | $15.47 | $15.35 | 1,908,240 |
| 2021-12-27 | $14.62 | $15.05 | $14.52 | $14.96 | $14.84 | 1,450,250 |
| 2021-12-24 | $15.05 | $15.23 | $14.64 | $14.65 | $14.54 | 1,652,610 |
| 2021-12-23 | $15.44 | $15.56 | $15.05 | $15.07 | $14.95 | 1,411,180 |
| 2021-12-22 | $15.53 | $15.70 | $15.40 | $15.45 | $15.33 | 1,148,530 |
| 2021-12-21 | $15.31 | $15.62 | $15.31 | $15.60 | $15.48 | 1,392,900 |
| 2021-12-20 | $15.51 | $15.70 | $15.30 | $15.31 | $15.19 | 1,424,100 |
| 2021-12-17 | $15.55 | $15.56 | $15.27 | $15.50 | $15.38 | 1,386,420 |
| 2021-12-16 | $15.42 | $15.68 | $15.42 | $15.59 | $15.47 | 1,297,100 |
| 2021-12-15 | $15.52 | $15.71 | $15.34 | $15.41 | $15.29 | 1,627,170 |
| 2021-12-14 | $15.11 | $15.47 | $15.11 | $15.44 | $15.32 | 1,485,080 |
| 2021-12-13 | $15.34 | $15.49 | $15.18 | $15.19 | $15.07 | 1,175,350 |
| 2021-12-10 | $14.93 | $15.55 | $14.93 | $15.35 | $15.23 | 1,775,070 |
| 2021-12-09 | $15.08 | $15.08 | $14.83 | $14.98 | $14.86 | 843,270 |
| 2021-12-08 | $14.85 | $15.06 | $14.78 | $14.94 | $14.83 | 835,100 |
| 2021-12-07 | $14.91 | $15.09 | $14.55 | $14.84 | $14.73 | 1,247,070 |
| 2021-12-06 | $15.54 | $15.60 | $14.88 | $14.90 | $14.79 | 1,679,170 |
| 2021-12-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.40 | 908,600 |
| 2021-12-02 | $15.47 | $15.47 | $15.47 | $15.47 | $15.35 | 1,423,970 |
| 2021-12-01 | $15.26 | $15.75 | $15.26 | $15.64 | $15.52 | 1,580,830 |
| 2021-11-30 | $15.12 | $15.44 | $15.03 | $15.36 | $15.24 | 1,624,400 |
| 2021-11-29 | $14.85 | $15.15 | $14.80 | $15.00 | $14.88 | 1,109,750 |
| 2021-11-26 | $15.17 | $15.17 | $14.86 | $15.01 | $14.89 | 1,173,000 |
| 2021-11-25 | $15.06 | $15.28 | $14.94 | $15.22 | $15.10 | 1,105,980 |
| 2021-11-24 | $14.91 | $15.15 | $14.81 | $15.10 | $14.98 | 1,358,240 |
| 2021-11-23 | $14.88 | $15.07 | $14.83 | $14.98 | $14.86 | 1,008,790 |
| 2021-11-22 | $14.96 | $15.00 | $14.75 | $14.88 | $14.77 | 940,320 |
| 2021-11-19 | $14.67 | $14.96 | $14.60 | $14.93 | $14.82 | 1,332,500 |
| 2021-11-18 | $14.85 | $14.99 | $14.64 | $14.67 | $14.56 | 1,110,010 |
| 2021-11-17 | $14.59 | $14.94 | $14.54 | $14.94 | $14.83 | 1,393,660 |
| 2021-11-16 | $14.80 | $14.95 | $14.54 | $14.59 | $14.48 | 1,302,710 |
| 2021-11-15 | $14.51 | $14.88 | $14.48 | $14.80 | $14.69 | 1,730,430 |
| 2021-11-12 | $14.33 | $14.61 | $14.32 | $14.51 | $14.40 | 1,186,500 |
| 2021-11-11 | $14.19 | $14.57 | $14.17 | $14.37 | $14.26 | 1,332,900 |
| 2021-11-10 | $14.21 | $14.30 | $14.10 | $14.30 | $14.19 | 659,050 |
| 2021-11-09 | $14.09 | $14.29 | $14.01 | $14.27 | $14.16 | 754,890 |
| 2021-11-08 | $13.95 | $14.20 | $13.85 | $14.08 | $13.97 | 971,020 |
| 2021-11-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.84 | 713,640 |
| 2021-11-04 | $13.85 | $13.99 | $13.76 | $13.95 | $13.84 | 746,700 |
| 2021-11-03 | $13.50 | $13.81 | $13.50 | $13.81 | $13.70 | 663,660 |
| 2021-11-02 | $13.86 | $14.08 | $13.41 | $13.50 | $13.40 | 1,216,190 |
| 2021-11-01 | $13.60 | $13.93 | $13.57 | $13.77 | $13.66 | 1,374,300 |
| 2021-10-29 | $13.37 | $13.72 | $13.34 | $13.58 | $13.48 | 1,430,290 |
| 2021-10-28 | $13.91 | $13.93 | $13.10 | $13.35 | $13.25 | 2,461,450 |
| 2021-10-27 | $14.12 | $14.27 | $13.50 | $13.91 | $13.80 | 2,157,760 |
| 2021-10-26 | $13.95 | $14.21 | $13.80 | $13.90 | $13.79 | 1,082,000 |
| 2021-10-25 | $13.93 | $13.98 | $13.72 | $13.91 | $13.80 | 898,800 |
| 2021-10-22 | $14.02 | $14.27 | $13.83 | $13.93 | $13.82 | 1,445,640 |
| 2021-10-21 | $14.67 | $14.70 | $13.96 | $13.97 | $13.86 | 2,022,260 |
| 2021-10-20 | $14.80 | $14.80 | $14.51 | $14.56 | $14.45 | 966,150 |
| 2021-10-19 | $14.81 | $15.01 | $14.74 | $14.81 | $14.70 | 958,110 |
| 2021-10-18 | $14.68 | $14.97 | $14.62 | $14.86 | $14.75 | 807,540 |
| 2021-10-15 | $14.98 | $15.05 | $14.59 | $14.68 | $14.57 | 1,341,430 |
| 2021-10-14 | $14.99 | $15.18 | $14.78 | $14.96 | $14.84 | 1,042,730 |
| 2021-10-13 | $15.10 | $15.10 | $14.78 | $15.01 | $14.89 | 831,880 |
| 2021-10-12 | $15.33 | $15.44 | $14.73 | $15.15 | $15.03 | 1,356,600 |
| 2021-10-11 | $15.49 | $15.50 | $15.15 | $15.21 | $15.09 | 1,126,980 |
| 2021-10-08 | $15.51 | $15.66 | $15.22 | $15.38 | $15.26 | 1,356,630 |
| 2021-10-07 | $15.14 | $15.14 | $15.14 | $15.14 | $15.02 | 0 |
| 2021-10-06 | $15.14 | $15.14 | $15.14 | $15.14 | $15.02 | 0 |
| 2021-09-30 | $14.66 | $15.24 | $14.66 | $15.14 | $15.02 | 1,435,300 |
| 2021-09-29 | $15.00 | $15.39 | $14.59 | $14.60 | $14.49 | 2,329,750 |
| 2021-09-28 | $14.60 | $15.34 | $14.53 | $15.21 | $15.09 | 2,939,520 |
| 2021-09-27 | $15.99 | $15.99 | $14.20 | $14.69 | $14.58 | 5,312,630 |
| 2021-09-24 | $16.93 | $16.96 | $16.01 | $16.05 | $15.93 | 3,886,260 |
| 2021-09-23 | $17.35 | $17.35 | $16.66 | $16.88 | $16.75 | 6,519,790 |
| 2021-09-22 | $16.50 | $17.70 | $16.45 | $17.54 | $17.41 | 9,159,400 |
| 2021-09-21 | $16.74 | $16.74 | $16.74 | $16.74 | $16.61 | 0 |
| 2021-09-20 | $16.74 | $16.74 | $16.74 | $16.74 | $16.61 | 0 |
| 2021-09-17 | $15.74 | $16.75 | $15.61 | $16.74 | $16.61 | 5,359,260 |
| 2021-09-16 | $15.85 | $16.30 | $15.61 | $15.61 | $15.49 | 2,301,740 |
| 2021-09-15 | $15.55 | $16.08 | $15.45 | $15.85 | $15.73 | 1,716,790 |
| 2021-09-14 | $15.45 | $16.26 | $15.36 | $15.75 | $15.63 | 3,024,030 |
| 2021-09-13 | $15.31 | $15.57 | $15.15 | $15.50 | $15.38 | 1,557,320 |
| 2021-09-10 | $15.48 | $15.76 | $15.39 | $15.40 | $15.28 | 1,586,070 |
| 2021-09-09 | $15.69 | $15.73 | $15.40 | $15.47 | $15.35 | 1,285,550 |
| 2021-09-08 | $15.73 | $15.76 | $15.50 | $15.69 | $15.57 | 1,464,140 |
| 2021-09-07 | $15.96 | $15.99 | $15.57 | $15.76 | $15.64 | 2,758,900 |
| 2021-09-06 | $15.74 | $15.99 | $15.60 | $15.96 | $15.84 | 1,860,000 |
| 2021-09-03 | $15.60 | $16.22 | $15.60 | $15.79 | $15.67 | 1,792,270 |
| 2021-09-02 | $15.72 | $15.82 | $15.28 | $15.67 | $15.55 | 1,874,450 |
| 2021-09-01 | $16.23 | $16.48 | $15.56 | $15.72 | $15.60 | 2,820,800 |
| 2021-08-31 | $16.21 | $16.63 | $16.11 | $16.24 | $16.12 | 1,976,310 |
| 2021-08-30 | $16.77 | $16.83 | $16.15 | $16.38 | $16.25 | 2,630,620 |
| 2021-08-27 | $16.75 | $16.85 | $16.42 | $16.56 | $16.43 | 2,442,100 |
| 2021-08-26 | $16.90 | $16.90 | $16.55 | $16.61 | $16.48 | 2,077,050 |
| 2021-08-25 | $16.16 | $16.88 | $16.16 | $16.76 | $16.63 | 2,926,190 |
| 2021-08-24 | $16.28 | $16.45 | $16.12 | $16.34 | $16.21 | 1,828,470 |
| 2021-08-23 | $15.46 | $16.35 | $15.46 | $16.34 | $16.21 | 3,152,160 |
| 2021-08-20 | $15.50 | $15.88 | $15.31 | $15.62 | $15.50 | 1,382,790 |
| 2021-08-19 | $15.68 | $16.11 | $15.32 | $15.64 | $15.52 | 1,942,710 |
| 2021-08-18 | $15.39 | $16.38 | $15.25 | $15.69 | $15.57 | 3,313,380 |
| 2021-08-17 | $15.75 | $15.93 | $15.19 | $15.22 | $15.10 | 2,221,270 |
| 2021-08-16 | $16.28 | $16.58 | $15.70 | $15.81 | $15.69 | 3,531,580 |
| 2021-08-13 | $16.10 | $16.28 | $16.03 | $16.15 | $16.03 | 1,897,220 |
| 2021-08-12 | $16.15 | $16.39 | $15.94 | $16.14 | $16.02 | 2,110,150 |
| 2021-08-11 | $16.10 | $16.34 | $16.06 | $16.14 | $16.02 | 2,874,100 |
| 2021-08-10 | $15.73 | $16.45 | $15.62 | $16.18 | $16.06 | 4,599,860 |
| 2021-08-09 | $15.22 | $15.84 | $15.15 | $15.83 | $15.71 | 2,624,570 |
| 2021-08-06 | $15.20 | $15.55 | $15.05 | $15.35 | $15.23 | 2,078,310 |
| 2021-08-05 | $15.69 | $15.70 | $15.09 | $15.13 | $15.01 | 2,926,630 |
| 2021-08-04 | $15.43 | $15.75 | $15.35 | $15.72 | $15.60 | 3,079,240 |
| 2021-08-03 | $15.48 | $15.75 | $15.31 | $15.42 | $15.30 | 4,442,220 |
| 2021-08-02 | $15.71 | $15.80 | $15.25 | $15.47 | $15.35 | 6,761,010 |
| 2021-07-30 | $13.97 | $16.47 | $13.97 | $15.68 | $15.56 | 10,849,860 |
| 2021-07-29 | $13.68 | $14.12 | $13.62 | $14.06 | $13.95 | 1,870,720 |
| 2021-07-28 | $13.81 | $14.08 | $13.30 | $13.50 | $13.40 | 2,306,910 |
| 2021-07-27 | $14.78 | $14.84 | $13.87 | $13.99 | $13.88 | 2,930,270 |
| 2021-07-26 | $14.37 | $15.14 | $14.37 | $14.80 | $14.69 | 4,000,490 |
| 2021-07-23 | $14.65 | $14.87 | $14.27 | $14.37 | $14.26 | 2,189,640 |
| 2021-07-22 | $14.70 | $14.92 | $14.64 | $14.65 | $14.54 | 1,891,930 |
| 2021-07-21 | $14.79 | $14.93 | $14.62 | $14.78 | $14.67 | 1,918,880 |
| 2021-07-20 | $15.09 | $15.11 | $14.33 | $14.75 | $14.64 | 4,168,210 |
| 2021-07-19 | $14.63 | $15.33 | $14.25 | $15.30 | $15.18 | 4,667,540 |
| 2021-07-16 | $14.60 | $14.94 | $14.51 | $14.55 | $14.44 | 2,201,800 |
| 2021-07-15 | $14.64 | $14.81 | $14.43 | $14.65 | $14.54 | 2,324,740 |
| 2021-07-14 | $15.27 | $15.27 | $14.76 | $14.77 | $14.66 | 2,746,940 |
| 2021-07-13 | $14.88 | $15.30 | $14.74 | $15.27 | $15.15 | 5,294,210 |
| 2021-07-12 | $14.04 | $15.10 | $14.04 | $14.88 | $14.77 | 5,675,010 |
| 2021-07-09 | $13.85 | $14.19 | $13.82 | $14.00 | $13.89 | 1,844,370 |
| 2021-07-08 | $14.20 | $14.33 | $13.81 | $13.91 | $13.80 | 2,167,900 |
| 2021-07-07 | $14.41 | $14.71 | $14.09 | $14.28 | $14.08 | 2,788,660 |
| 2021-07-06 | $14.25 | $14.37 | $14.09 | $14.37 | $14.17 | 2,600,560 |
| 2021-07-05 | $13.28 | $14.47 | $13.28 | $14.42 | $14.22 | 5,074,050 |
| 2021-07-02 | $13.14 | $13.40 | $13.14 | $13.28 | $13.09 | 1,089,110 |
| 2021-07-01 | $13.60 | $13.60 | $13.13 | $13.21 | $13.02 | 1,020,900 |
| 2021-06-30 | $13.32 | $13.65 | $13.28 | $13.56 | $13.37 | 1,126,670 |
| 2021-06-29 | $13.61 | $13.68 | $13.24 | $13.24 | $13.05 | 1,388,880 |
| 2021-06-28 | $13.68 | $13.71 | $13.41 | $13.68 | $13.49 | 1,319,830 |
| 2021-06-25 | $13.93 | $13.93 | $13.55 | $13.58 | $13.39 | 2,237,430 |
| 2021-06-24 | $13.55 | $14.07 | $13.45 | $14.01 | $13.81 | 3,110,470 |
| 2021-06-23 | $13.67 | $13.74 | $13.50 | $13.57 | $13.38 | 967,070 |
| 2021-06-22 | $13.80 | $13.85 | $13.64 | $13.69 | $13.50 | 1,066,900 |
| 2021-06-21 | $13.55 | $13.76 | $13.54 | $13.72 | $13.53 | 1,093,780 |
| 2021-06-18 | $13.42 | $13.61 | $13.19 | $13.61 | $13.42 | 1,129,360 |
| 2021-06-17 | $13.24 | $13.64 | $13.20 | $13.42 | $13.23 | 1,118,840 |
| 2021-06-16 | $13.36 | $13.62 | $13.23 | $13.30 | $13.11 | 1,063,770 |
| 2021-06-15 | $13.46 | $13.51 | $13.15 | $13.38 | $13.19 | 1,543,750 |
| 2021-06-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.35 | 0 |
| 2021-06-11 | $13.43 | $13.70 | $13.38 | $13.54 | $13.35 | 1,612,110 |
| 2021-06-10 | $13.39 | $13.47 | $13.29 | $13.41 | $13.22 | 1,010,880 |
| 2021-06-09 | $13.21 | $13.43 | $13.15 | $13.38 | $13.19 | 970,630 |
| 2021-06-08 | $13.13 | $13.31 | $13.03 | $13.29 | $13.10 | 1,047,830 |
| 2021-06-07 | $13.18 | $13.18 | $12.98 | $13.09 | $12.91 | 749,020 |
| 2021-06-04 | $13.25 | $13.32 | $12.98 | $13.12 | $12.94 | 1,499,440 |
| 2021-06-03 | $13.10 | $13.33 | $13.07 | $13.25 | $13.06 | 1,192,700 |
| 2021-06-02 | $13.10 | $13.25 | $13.02 | $13.10 | $12.92 | 965,670 |
| 2021-06-01 | $12.96 | $13.19 | $12.87 | $13.14 | $12.96 | 1,042,500 |
| 2021-05-31 | $12.79 | $13.05 | $12.79 | $13.00 | $12.82 | 1,186,910 |
| 2021-05-28 | $12.91 | $12.96 | $12.73 | $12.82 | $12.64 | 851,530 |
| 2021-05-27 | $12.86 | $13.00 | $12.81 | $12.86 | $12.68 | 812,910 |
| 2021-05-26 | $12.78 | $12.91 | $12.75 | $12.88 | $12.70 | 924,970 |
| 2021-05-25 | $12.89 | $12.89 | $12.74 | $12.84 | $12.66 | 909,150 |
| 2021-05-24 | $12.69 | $12.86 | $12.62 | $12.81 | $12.63 | 986,440 |
| 2021-05-21 | $12.55 | $12.78 | $12.46 | $12.70 | $12.52 | 899,380 |
| 2021-05-20 | $12.65 | $12.71 | $12.50 | $12.53 | $12.35 | 785,540 |
| 2021-05-19 | $12.64 | $12.68 | $12.53 | $12.62 | $12.44 | 607,180 |
| 2021-05-18 | $12.79 | $12.79 | $12.60 | $12.64 | $12.46 | 956,180 |
| 2021-05-17 | $12.79 | $12.87 | $12.67 | $12.81 | $12.63 | 1,382,880 |
| 2021-05-14 | $12.68 | $12.94 | $12.60 | $12.84 | $12.66 | 1,390,640 |
| 2021-05-13 | $12.44 | $12.71 | $12.44 | $12.62 | $12.44 | 852,100 |
| 2021-05-12 | $12.40 | $12.58 | $12.40 | $12.56 | $12.38 | 815,810 |
| 2021-05-11 | $12.38 | $12.54 | $12.25 | $12.48 | $12.30 | 826,380 |
| 2021-05-10 | $12.41 | $12.43 | $12.27 | $12.37 | $12.20 | 692,630 |
| 2021-05-07 | $12.51 | $12.52 | $12.31 | $12.33 | $12.16 | 1,343,030 |
| 2021-05-06 | $12.54 | $12.66 | $12.40 | $12.43 | $12.26 | 1,069,830 |
| 2021-05-05 | $12.54 | $12.54 | $12.54 | $12.54 | $12.36 | 0 |
| 2021-05-04 | $12.54 | $12.54 | $12.54 | $12.54 | $12.36 | 0 |
| 2021-04-30 | $12.92 | $12.92 | $12.43 | $12.54 | $12.36 | 1,450,770 |
| 2021-04-29 | $12.66 | $12.98 | $12.50 | $12.83 | $12.65 | 1,533,990 |
| 2021-04-28 | $12.97 | $12.97 | $12.65 | $12.72 | $12.54 | 1,124,050 |
| 2021-04-27 | $12.90 | $12.98 | $12.66 | $12.85 | $12.67 | 1,521,630 |
| 2021-04-26 | $13.19 | $13.20 | $12.72 | $12.90 | $12.72 | 2,191,370 |
| 2021-04-23 | $13.33 | $13.40 | $13.11 | $13.24 | $13.05 | 1,234,020 |
| 2021-04-22 | $13.37 | $13.62 | $13.31 | $13.44 | $13.25 | 1,060,490 |
| 2021-04-21 | $13.48 | $13.48 | $13.32 | $13.37 | $13.18 | 978,110 |
| 2021-04-20 | $13.77 | $13.77 | $13.41 | $13.48 | $13.29 | 1,754,600 |
| 2021-04-19 | $13.55 | $13.72 | $13.50 | $13.56 | $13.37 | 1,328,150 |
| 2021-04-16 | $13.34 | $13.65 | $13.34 | $13.64 | $13.45 | 1,565,960 |
| 2021-04-15 | $13.15 | $13.39 | $13.10 | $13.33 | $13.14 | 1,913,270 |
| 2021-04-14 | $13.09 | $13.15 | $12.91 | $13.11 | $12.93 | 812,630 |
| 2021-04-13 | $12.96 | $13.02 | $12.83 | $13.00 | $12.82 | 872,720 |
| 2021-04-12 | $13.18 | $13.22 | $12.87 | $12.96 | $12.78 | 1,179,970 |
| 2021-04-09 | $12.96 | $13.23 | $12.88 | $13.18 | $12.99 | 1,108,290 |
| 2021-04-08 | $13.10 | $13.15 | $12.91 | $12.92 | $12.74 | 917,420 |
| 2021-04-07 | $13.03 | $13.15 | $12.93 | $13.10 | $12.92 | 737,500 |
| 2021-04-06 | $12.80 | $13.08 | $12.75 | $13.00 | $12.82 | 989,800 |
| 2021-04-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.58 | 0 |
| 2021-04-02 | $12.85 | $12.85 | $12.65 | $12.76 | $12.58 | 730,570 |
| 2021-04-01 | $12.85 | $12.96 | $12.73 | $12.85 | $12.67 | 852,670 |
| 2021-03-31 | $12.94 | $12.94 | $12.62 | $12.83 | $12.65 | 801,490 |
| 2021-03-30 | $13.00 | $13.13 | $12.70 | $12.74 | $12.56 | 1,110,500 |
| 2021-03-29 | $13.15 | $13.35 | $13.00 | $13.07 | $12.89 | 864,900 |
| 2021-03-26 | $13.31 | $13.35 | $13.12 | $13.24 | $13.05 | 1,047,210 |
| 2021-03-25 | $13.12 | $13.40 | $13.09 | $13.13 | $12.95 | 1,155,290 |
| 2021-03-24 | $13.10 | $13.50 | $13.00 | $13.21 | $13.02 | 1,381,800 |
| 2021-03-23 | $13.45 | $13.62 | $13.23 | $13.41 | $13.22 | 1,282,030 |
| 2021-03-22 | $13.33 | $13.55 | $13.33 | $13.52 | $13.33 | 830,840 |
| 2021-03-19 | $13.39 | $13.74 | $13.30 | $13.53 | $13.34 | 1,405,340 |
| 2021-03-18 | $13.40 | $13.57 | $13.34 | $13.49 | $13.30 | 983,370 |
| 2021-03-17 | $13.21 | $13.49 | $13.21 | $13.44 | $13.25 | 1,159,180 |
| 2021-03-16 | $12.82 | $13.25 | $12.76 | $13.24 | $13.05 | 1,432,960 |
| 2021-03-15 | $13.05 | $13.20 | $12.82 | $12.91 | $12.73 | 952,220 |
| 2021-03-12 | $12.90 | $13.09 | $12.78 | $12.93 | $12.75 | 857,330 |
| 2021-03-11 | $12.82 | $13.06 | $12.59 | $13.03 | $12.85 | 959,700 |
| 2021-03-10 | $13.14 | $13.27 | $12.78 | $12.86 | $12.68 | 1,284,870 |
| 2021-03-09 | $13.48 | $13.78 | $13.01 | $13.14 | $12.96 | 1,505,640 |
| 2021-03-08 | $13.70 | $13.95 | $13.45 | $13.45 | $13.26 | 1,581,270 |
| 2021-03-05 | $13.40 | $13.81 | $13.40 | $13.71 | $13.52 | 1,234,570 |
| 2021-03-04 | $13.59 | $13.87 | $13.42 | $13.48 | $13.29 | 1,454,600 |
| 2021-03-03 | $13.55 | $13.91 | $13.50 | $13.65 | $13.46 | 1,454,070 |
| 2021-03-02 | $13.58 | $13.83 | $13.50 | $13.70 | $13.51 | 1,989,720 |
| 2021-03-01 | $13.48 | $13.85 | $13.40 | $13.64 | $13.45 | 2,381,240 |
| 2021-02-26 | $12.89 | $13.50 | $12.80 | $13.30 | $13.11 | 2,216,130 |
| 2021-02-25 | $13.29 | $13.35 | $12.99 | $13.05 | $12.87 | 960,460 |
| 2021-02-24 | $13.02 | $13.43 | $13.02 | $13.22 | $13.03 | 1,569,980 |
| 2021-02-23 | $13.00 | $13.31 | $12.91 | $13.00 | $12.82 | 1,664,470 |
| 2021-02-22 | $12.93 | $13.55 | $12.90 | $13.18 | $12.99 | 2,503,340 |
| 2021-02-19 | $12.32 | $12.98 | $12.32 | $12.92 | $12.74 | 1,781,850 |
| 2021-02-18 | $12.09 | $12.44 | $12.09 | $12.40 | $12.23 | 1,703,370 |
| 2021-02-17 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 0 |
| 2021-02-16 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 0 |
| 2021-02-15 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 0 |
| 2021-02-12 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 0 |
| 2021-02-11 | $12.03 | $12.03 | $12.03 | $12.03 | $11.86 | 0 |
| 2021-02-10 | $11.75 | $12.03 | $11.66 | $12.03 | $11.86 | 1,575,210 |
| 2021-02-09 | $11.52 | $11.80 | $11.33 | $11.78 | $11.61 | 1,291,190 |
| 2021-02-08 | $11.55 | $11.68 | $11.36 | $11.44 | $11.28 | 1,182,730 |
| 2021-02-05 | $11.64 | $11.79 | $11.48 | $11.56 | $11.40 | 1,278,310 |
| 2021-02-04 | $11.79 | $12.03 | $11.54 | $11.63 | $11.47 | 1,584,230 |
| 2021-02-03 | $12.13 | $12.33 | $11.82 | $11.90 | $11.73 | 1,667,740 |
| 2021-02-02 | $12.44 | $12.54 | $12.15 | $12.24 | $12.07 | 1,266,420 |
| 2021-02-01 | $12.27 | $12.49 | $12.05 | $12.44 | $12.26 | 1,343,110 |
| 2021-01-29 | $12.38 | $12.53 | $12.13 | $12.27 | $12.10 | 1,564,430 |
| 2021-01-28 | $12.41 | $12.85 | $12.28 | $12.31 | $12.14 | 1,708,530 |
| 2021-01-27 | $12.70 | $12.88 | $12.49 | $12.61 | $12.43 | 2,040,100 |
| 2021-01-26 | $12.60 | $13.19 | $12.57 | $12.58 | $12.40 | 3,168,220 |
| 2021-01-25 | $12.58 | $12.68 | $12.27 | $12.44 | $12.26 | 1,544,000 |
| 2021-01-22 | $12.85 | $12.97 | $12.53 | $12.69 | $12.51 | 2,165,560 |
| 2021-01-21 | $12.77 | $13.01 | $12.70 | $12.93 | $12.75 | 1,666,370 |
| 2021-01-20 | $12.67 | $12.93 | $12.46 | $12.77 | $12.59 | 1,831,670 |
| 2021-01-19 | $12.43 | $12.76 | $12.42 | $12.72 | $12.54 | 2,045,370 |
| 2021-01-18 | $12.10 | $12.55 | $12.01 | $12.49 | $12.31 | 2,549,800 |
| 2021-01-15 | $11.55 | $12.13 | $11.53 | $12.10 | $11.93 | 3,175,870 |
| 2021-01-14 | $11.37 | $11.79 | $11.33 | $11.53 | $11.37 | 2,303,070 |
| 2021-01-13 | $11.77 | $11.84 | $11.30 | $11.37 | $11.21 | 2,525,570 |
| 2021-01-12 | $12.00 | $12.29 | $11.74 | $11.79 | $11.62 | 2,402,200 |
| 2021-01-11 | $12.49 | $12.55 | $11.80 | $11.97 | $11.80 | 2,607,440 |
| 2021-01-08 | $12.79 | $13.15 | $12.26 | $12.49 | $12.31 | 2,954,720 |
| 2021-01-07 | $13.43 | $13.60 | $12.62 | $12.75 | $12.57 | 2,488,510 |
| 2021-01-06 | $14.06 | $14.28 | $13.51 | $13.57 | $13.38 | 1,904,100 |
| 2021-01-05 | $14.18 | $14.40 | $13.93 | $14.09 | $13.89 | 1,693,710 |
| 2021-01-04 | $13.98 | $14.39 | $13.93 | $14.32 | $14.12 | 1,727,000 |
| 2021-01-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.85 | 0 |
| 2020-12-31 | $13.74 | $14.17 | $13.72 | $14.05 | $13.85 | 1,465,850 |
| 2020-12-30 | $13.52 | $13.94 | $13.46 | $13.75 | $13.56 | 1,797,040 |
| 2020-12-29 | $13.37 | $13.74 | $13.31 | $13.48 | $13.29 | 1,748,230 |
| 2020-12-28 | $14.10 | $14.10 | $13.33 | $13.37 | $13.18 | 2,412,070 |
| 2020-12-25 | $13.78 | $14.10 | $13.50 | $14.02 | $13.82 | 1,600,650 |
| 2020-12-24 | $14.29 | $14.29 | $13.57 | $13.70 | $13.51 | 2,190,870 |
| 2020-12-23 | $14.47 | $14.84 | $14.15 | $14.16 | $13.96 | 1,435,030 |
| 2020-12-22 | $14.86 | $14.96 | $14.37 | $14.45 | $14.25 | 1,881,840 |
| 2020-12-21 | $14.94 | $15.18 | $14.70 | $15.00 | $14.79 | 1,658,400 |
| 2020-12-18 | $15.17 | $15.25 | $14.85 | $14.94 | $14.73 | 1,292,580 |
| 2020-12-17 | $14.86 | $15.17 | $14.44 | $15.11 | $14.90 | 1,754,930 |
| 2020-12-16 | $15.20 | $15.30 | $14.70 | $14.72 | $14.51 | 1,691,100 |
| 2020-12-15 | $15.06 | $15.36 | $15.00 | $15.20 | $14.99 | 1,716,840 |
| 2020-12-14 | $14.75 | $15.18 | $14.42 | $15.07 | $14.86 | 2,518,040 |
| 2020-12-11 | $15.24 | $15.35 | $14.47 | $14.69 | $14.48 | 2,152,700 |
| 2020-12-10 | $15.20 | $15.62 | $15.03 | $15.32 | $15.10 | 1,699,930 |
| 2020-12-09 | $15.82 | $15.88 | $15.19 | $15.20 | $14.99 | 2,027,100 |
| 2020-12-08 | $15.80 | $15.94 | $15.75 | $15.82 | $15.60 | 1,072,330 |
| 2020-12-07 | $15.80 | $15.92 | $15.72 | $15.77 | $15.55 | 1,321,300 |
| 2020-12-04 | $15.90 | $15.94 | $15.71 | $15.73 | $15.51 | 1,273,410 |
| 2020-12-03 | $15.86 | $16.12 | $15.72 | $15.90 | $15.68 | 1,585,970 |
| 2020-12-02 | $15.89 | $16.19 | $15.77 | $15.86 | $15.64 | 1,255,300 |
| 2020-12-01 | $15.72 | $16.10 | $15.66 | $15.89 | $15.67 | 1,655,970 |
| 2020-11-30 | $15.93 | $16.45 | $15.60 | $15.73 | $15.51 | 2,611,560 |
| 2020-11-27 | $15.73 | $15.97 | $15.41 | $15.88 | $15.66 | 2,180,090 |
| 2020-11-26 | $16.20 | $16.36 | $15.78 | $15.81 | $15.59 | 1,911,870 |
| 2020-11-25 | $16.77 | $16.78 | $16.20 | $16.29 | $16.06 | 1,432,620 |
| 2020-11-24 | $16.74 | $16.88 | $16.50 | $16.62 | $16.39 | 1,644,440 |
| 2020-11-23 | $16.99 | $17.14 | $16.56 | $16.78 | $16.54 | 1,560,680 |
| 2020-11-20 | $17.10 | $17.14 | $16.80 | $16.95 | $16.71 | 1,588,550 |
| 2020-11-19 | $17.17 | $17.28 | $16.92 | $17.06 | $16.82 | 1,548,800 |
| 2020-11-18 | $16.84 | $17.26 | $16.78 | $17.13 | $16.89 | 1,803,640 |
| 2020-11-17 | $17.55 | $17.66 | $16.55 | $16.92 | $16.68 | 3,459,980 |
| 2020-11-16 | $17.86 | $17.98 | $17.48 | $17.54 | $17.29 | 2,040,640 |
| 2020-11-13 | $18.00 | $18.24 | $17.48 | $17.76 | $17.51 | 2,242,710 |
| 2020-11-12 | $17.62 | $18.36 | $17.62 | $18.00 | $17.75 | 3,343,870 |
| 2020-11-11 | $18.31 | $18.68 | $17.61 | $17.61 | $17.36 | 3,412,940 |
| 2020-11-10 | $18.91 | $19.47 | $18.24 | $18.50 | $18.24 | 3,833,590 |
| 2020-11-09 | $18.05 | $18.91 | $18.03 | $18.45 | $18.19 | 5,232,700 |
| 2020-11-06 | $19.05 | $19.18 | $17.88 | $18.01 | $17.76 | 5,644,920 |
| 2020-11-05 | $19.00 | $19.28 | $18.63 | $19.13 | $18.86 | 7,241,060 |
| 2020-11-04 | $18.50 | $20.37 | $18.50 | $19.52 | $19.25 | 10,847,710 |
| 2020-11-03 | $19.03 | $19.44 | $18.23 | $18.50 | $18.24 | 6,830,330 |
| 2020-11-02 | $17.90 | $18.79 | $17.53 | $18.50 | $18.24 | 8,564,990 |
| 2020-10-30 | $18.01 | $19.03 | $17.54 | $17.57 | $17.32 | 13,215,420 |
| 2020-10-29 | $17.02 | $18.87 | $17.02 | $18.14 | $17.88 | 11,188,290 |
| 2020-10-28 | $17.00 | $17.13 | $16.51 | $16.75 | $16.51 | 2,734,640 |
| 2020-10-27 | $17.10 | $17.80 | $16.80 | $16.96 | $16.72 | 3,751,690 |
| 2020-10-26 | $16.90 | $17.42 | $16.75 | $17.22 | $16.98 | 3,502,100 |
| 2020-10-23 | $17.98 | $18.18 | $17.07 | $17.07 | $16.83 | 4,587,240 |
| 2020-10-22 | $17.32 | $18.40 | $17.04 | $18.00 | $17.75 | 7,889,780 |
| 2020-10-21 | $17.41 | $18.33 | $17.40 | $17.66 | $17.41 | 7,234,570 |
| 2020-10-20 | $18.51 | $18.70 | $17.52 | $17.96 | $17.71 | 9,668,800 |
| 2020-10-19 | $17.90 | $19.49 | $17.70 | $18.93 | $18.66 | 15,980,770 |
| 2020-10-16 | $17.90 | $20.31 | $16.89 | $17.72 | $17.47 | 12,869,720 |
| 2020-10-15 | $16.14 | $17.70 | $16.10 | $17.31 | $17.07 | 7,220,230 |
| 2020-10-14 | $16.11 | $16.48 | $16.01 | $16.14 | $15.91 | 2,193,120 |
| 2020-10-13 | $16.05 | $16.38 | $15.84 | $16.21 | $15.98 | 2,404,900 |
| 2020-10-12 | $15.70 | $16.10 | $15.51 | $15.98 | $15.76 | 2,330,610 |
| 2020-10-09 | $15.20 | $15.65 | $15.20 | $15.44 | $15.22 | 1,356,180 |
| 2020-10-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-10-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-10-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-10-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-10-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-10-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.89 | 0 |
| 2020-09-30 | $15.42 | $15.47 | $14.99 | $15.10 | $14.89 | 1,163,640 |
| 2020-09-29 | $14.90 | $15.56 | $14.78 | $15.24 | $15.03 | 2,229,820 |
| 2020-09-28 | $15.06 | $15.53 | $14.70 | $14.90 | $14.69 | 1,445,420 |
| 2020-09-25 | $15.43 | $15.73 | $14.89 | $15.22 | $15.01 | 2,527,240 |
| 2020-09-24 | $16.00 | $16.68 | $15.30 | $15.38 | $15.16 | 3,339,530 |
| 2020-09-23 | $15.67 | $16.20 | $15.52 | $15.89 | $15.67 | 2,441,770 |
| 2020-09-22 | $16.30 | $16.30 | $15.68 | $15.76 | $15.54 | 2,150,270 |
| 2020-09-21 | $15.93 | $16.59 | $15.78 | $16.33 | $16.10 | 3,287,270 |
| 2020-09-18 | $15.80 | $16.14 | $15.57 | $15.95 | $15.73 | 2,520,020 |
| 2020-09-17 | $15.70 | $16.49 | $15.56 | $15.94 | $15.72 | 3,570,160 |
| 2020-09-16 | $16.25 | $16.25 | $15.40 | $15.75 | $15.53 | 3,823,110 |
| 2020-09-15 | $16.83 | $16.85 | $15.85 | $15.98 | $15.76 | 5,308,770 |
| 2020-09-14 | $15.92 | $17.08 | $15.40 | $16.68 | $16.45 | 8,890,130 |
| 2020-09-11 | $14.33 | $16.86 | $14.30 | $15.55 | $15.33 | 9,963,220 |
| 2020-09-10 | $16.03 | $16.50 | $14.65 | $14.65 | $14.44 | 8,571,720 |
| 2020-09-09 | $16.15 | $17.83 | $15.69 | $16.38 | $16.15 | 11,039,900 |
| 2020-09-08 | $15.39 | $16.79 | $15.30 | $16.69 | $16.46 | 7,444,720 |
| 2020-09-07 | $15.22 | $15.94 | $15.12 | $15.44 | $15.22 | 5,643,760 |
| 2020-09-04 | $14.53 | $15.17 | $14.52 | $15.10 | $14.89 | 3,374,180 |
| 2020-09-03 | $14.95 | $15.45 | $14.70 | $14.78 | $14.57 | 4,169,550 |
| 2020-09-02 | $14.46 | $15.16 | $14.46 | $14.95 | $14.74 | 4,697,980 |
| 2020-09-01 | $14.35 | $14.55 | $14.16 | $14.52 | $14.32 | 2,531,370 |
| 2020-08-31 | $14.07 | $14.63 | $14.07 | $14.38 | $14.18 | 3,436,950 |
| 2020-08-28 | $14.38 | $14.38 | $13.91 | $14.12 | $13.92 | 3,222,610 |
| 2020-08-27 | $13.70 | $14.44 | $13.54 | $14.39 | $14.19 | 4,646,280 |
| 2020-08-26 | $13.67 | $14.30 | $13.64 | $13.76 | $13.57 | 3,825,640 |
| 2020-08-25 | $13.44 | $13.98 | $13.42 | $13.79 | $13.60 | 3,848,390 |
| 2020-08-24 | $13.25 | $13.49 | $13.04 | $13.45 | $13.26 | 1,370,890 |
| 2020-08-21 | $13.17 | $13.57 | $13.17 | $13.26 | $13.07 | 1,525,570 |
| 2020-08-20 | $13.17 | $13.26 | $13.07 | $13.16 | $12.97 | 1,061,720 |
| 2020-08-19 | $13.60 | $13.60 | $13.10 | $13.17 | $12.98 | 2,198,230 |
| 2020-08-18 | $13.56 | $13.69 | $13.46 | $13.55 | $13.36 | 1,469,140 |
| 2020-08-17 | $13.43 | $13.63 | $13.40 | $13.56 | $13.37 | 2,061,950 |
| 2020-08-14 | $13.24 | $13.43 | $13.14 | $13.41 | $13.22 | 1,434,050 |
| 2020-08-13 | $13.12 | $13.37 | $13.08 | $13.24 | $13.05 | 997,210 |
| 2020-08-12 | $13.12 | $13.20 | $12.75 | $13.08 | $12.90 | 1,328,460 |
| 2020-08-11 | $13.38 | $13.42 | $13.08 | $13.12 | $12.94 | 2,131,750 |
| 2020-08-10 | $13.21 | $13.44 | $13.04 | $13.36 | $13.17 | 2,063,600 |
| 2020-08-07 | $13.19 | $13.24 | $12.90 | $13.10 | $12.92 | 1,299,730 |
| 2020-08-06 | $13.37 | $13.37 | $13.06 | $13.22 | $13.03 | 1,264,170 |
| 2020-08-05 | $13.11 | $13.36 | $13.03 | $13.35 | $13.16 | 1,980,230 |
| 2020-08-04 | $13.24 | $13.35 | $13.08 | $13.13 | $12.95 | 1,435,370 |
| 2020-08-03 | $13.06 | $13.25 | $13.06 | $13.23 | $13.04 | 1,570,060 |
| 2020-07-31 | $12.82 | $13.11 | $12.74 | $13.03 | $12.85 | 1,527,980 |
| 2020-07-30 | $12.84 | $13.08 | $12.80 | $12.83 | $12.65 | 1,345,240 |
| 2020-07-29 | $12.71 | $12.95 | $12.63 | $12.95 | $12.77 | 1,040,800 |
| 2020-07-28 | $12.58 | $12.84 | $12.52 | $12.72 | $12.54 | 1,273,470 |
| 2020-07-27 | $12.54 | $12.63 | $12.29 | $12.43 | $12.26 | 1,370,900 |
| 2020-07-24 | $12.81 | $12.99 | $12.41 | $12.52 | $12.34 | 1,643,210 |
| 2020-07-23 | $13.00 | $13.10 | $12.52 | $12.83 | $12.65 | 1,588,370 |
| 2020-07-22 | $13.17 | $13.24 | $12.95 | $13.00 | $12.82 | 1,166,200 |
| 2020-07-21 | $13.20 | $13.28 | $13.10 | $13.15 | $12.96 | 1,209,310 |
| 2020-07-20 | $12.69 | $13.19 | $12.64 | $13.15 | $12.96 | 1,754,670 |
| 2020-07-17 | $12.60 | $12.80 | $12.49 | $12.59 | $12.41 | 1,169,070 |
| 2020-07-16 | $12.86 | $13.05 | $12.56 | $12.62 | $12.44 | 1,788,510 |
| 2020-07-15 | $13.28 | $13.33 | $12.83 | $12.85 | $12.67 | 1,888,040 |
| 2020-07-14 | $13.33 | $13.62 | $13.06 | $13.21 | $13.02 | 1,782,910 |
| 2020-07-13 | $12.93 | $13.37 | $12.91 | $13.33 | $13.14 | 1,825,750 |
| 2020-07-10 | $13.22 | $13.24 | $12.90 | $12.96 | $12.78 | 1,399,160 |
| 2020-07-09 | $12.93 | $13.25 | $12.92 | $13.19 | $13.00 | 1,910,400 |
| 2020-07-08 | $12.69 | $12.99 | $12.62 | $12.99 | $12.81 | 1,775,570 |
| 2020-07-07 | $12.78 | $12.94 | $12.62 | $12.69 | $12.51 | 2,068,280 |
| 2020-07-06 | $12.38 | $12.80 | $12.37 | $12.77 | $12.59 | 1,912,790 |
| 2020-07-03 | $12.30 | $12.39 | $12.28 | $12.37 | $12.20 | 1,075,540 |
| 2020-07-02 | $12.25 | $12.32 | $12.16 | $12.30 | $12.13 | 1,330,860 |
| 2020-07-01 | $12.16 | $12.28 | $12.13 | $12.22 | $12.05 | 587,140 |
| 2020-06-30 | $12.08 | $12.34 | $12.01 | $12.25 | $12.08 | 1,026,060 |
| 2020-06-29 | $12.05 | $12.17 | $11.90 | $11.99 | $11.82 | 958,360 |
| 2020-06-26 | $12.14 | $12.14 | $12.14 | $12.14 | $11.97 | 0 |
| 2020-06-25 | $12.14 | $12.14 | $12.14 | $12.14 | $11.97 | 0 |
| 2020-06-24 | $12.17 | $12.29 | $12.10 | $12.14 | $11.97 | 581,600 |
| 2020-06-23 | $12.33 | $12.36 | $12.21 | $12.23 | $12.06 | 807,880 |
| 2020-06-22 | $12.35 | $12.38 | $12.25 | $12.33 | $12.16 | 777,520 |
| 2020-06-19 | $12.26 | $12.35 | $12.20 | $12.28 | $12.11 | 689,950 |
| 2020-06-18 | $12.22 | $12.28 | $12.18 | $12.24 | $12.07 | 686,410 |
| 2020-06-17 | $12.25 | $12.30 | $12.15 | $12.26 | $12.09 | 858,330 |
| 2020-06-16 | $12.15 | $12.30 | $12.11 | $12.30 | $12.13 | 1,085,860 |
| 2020-06-15 | $12.02 | $12.23 | $12.02 | $12.05 | $11.88 | 857,910 |
| 2020-06-12 | $12.19 | $12.20 | $12.02 | $12.15 | $11.90 | 833,200 |
| 2020-06-11 | $12.19 | $12.33 | $12.15 | $12.29 | $12.04 | 1,351,660 |
| 2020-06-10 | $12.17 | $12.23 | $12.10 | $12.15 | $11.90 | 436,800 |
| 2020-06-09 | $12.13 | $12.21 | $12.09 | $12.17 | $11.92 | 470,500 |
| 2020-06-08 | $12.25 | $12.27 | $12.08 | $12.11 | $11.86 | 630,630 |
| 2020-06-05 | $12.27 | $12.27 | $12.10 | $12.18 | $11.93 | 712,370 |
| 2020-06-04 | $12.15 | $12.35 | $12.15 | $12.25 | $12.00 | 936,970 |
| 2020-06-03 | $12.17 | $12.27 | $12.13 | $12.17 | $11.92 | 1,398,600 |
| 2020-06-02 | $12.13 | $12.14 | $12.03 | $12.12 | $11.87 | 854,960 |
| 2020-06-01 | $11.94 | $12.13 | $11.83 | $12.07 | $11.82 | 1,041,970 |
| 2020-05-29 | $11.75 | $11.90 | $11.74 | $11.85 | $11.61 | 665,200 |
| 2020-05-28 | $11.81 | $11.87 | $11.65 | $11.76 | $11.52 | 473,390 |
| 2020-05-27 | $11.81 | $11.89 | $11.71 | $11.82 | $11.58 | 706,080 |
| 2020-05-26 | $11.62 | $11.80 | $11.61 | $11.79 | $11.55 | 818,600 |
| 2020-05-25 | $11.54 | $11.66 | $11.51 | $11.60 | $11.36 | 640,010 |
| 2020-05-22 | $11.60 | $11.70 | $11.45 | $11.50 | $11.26 | 843,160 |
| 2020-05-21 | $11.73 | $11.80 | $11.63 | $11.67 | $11.43 | 925,630 |
| 2020-05-20 | $11.89 | $11.90 | $11.73 | $11.77 | $11.53 | 830,880 |
| 2020-05-19 | $11.86 | $11.96 | $11.80 | $11.85 | $11.61 | 855,810 |
| 2020-05-18 | $11.80 | $11.93 | $11.68 | $11.81 | $11.57 | 1,166,210 |
| 2020-05-15 | $12.04 | $12.05 | $11.83 | $11.83 | $11.59 | 960,440 |
| 2020-05-14 | $12.00 | $12.08 | $11.92 | $12.00 | $11.75 | 968,620 |
| 2020-05-13 | $11.90 | $12.06 | $11.86 | $12.05 | $11.80 | 887,550 |
| 2020-05-12 | $12.05 | $12.10 | $11.77 | $11.89 | $11.65 | 1,764,920 |
| 2020-05-11 | $12.20 | $12.26 | $12.01 | $12.06 | $11.81 | 1,506,650 |
| 2020-05-08 | $12.14 | $12.27 | $12.14 | $12.19 | $11.94 | 1,540,940 |
| 2020-05-07 | $12.20 | $12.28 | $12.11 | $12.18 | $11.93 | 1,947,030 |
| 2020-05-06 | $12.50 | $12.67 | $12.14 | $12.18 | $11.93 | 4,408,770 |
| 2020-05-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2020-05-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2020-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.29 | 0 |
| 2020-04-30 | $13.00 | $13.30 | $12.55 | $12.55 | $12.29 | 5,136,840 |
| 2020-04-29 | $13.74 | $13.92 | $12.99 | $13.20 | $12.93 | 5,443,640 |
| 2020-04-28 | $13.95 | $14.08 | $13.21 | $13.70 | $13.42 | 5,353,130 |
| 2020-04-27 | $13.69 | $14.19 | $13.53 | $13.95 | $13.66 | 5,954,240 |
| 2020-04-24 | $13.90 | $14.15 | $13.50 | $13.73 | $13.45 | 5,070,490 |
| 2020-04-23 | $14.00 | $14.48 | $13.78 | $13.98 | $13.69 | 5,569,580 |
| 2020-04-22 | $13.82 | $14.97 | $13.73 | $14.05 | $13.76 | 7,074,200 |
| 2020-04-21 | $13.80 | $14.15 | $13.39 | $13.98 | $13.69 | 4,827,070 |
| 2020-04-20 | $13.65 | $14.26 | $13.51 | $13.78 | $13.50 | 5,636,000 |
| 2020-04-17 | $13.51 | $13.86 | $13.29 | $13.77 | $13.49 | 5,785,590 |
| 2020-04-16 | $13.05 | $13.95 | $12.87 | $13.58 | $13.30 | 6,569,540 |
| 2020-04-15 | $13.09 | $13.35 | $12.76 | $13.11 | $12.84 | 4,806,150 |
| 2020-04-14 | $12.64 | $13.47 | $12.49 | $13.10 | $12.83 | 3,864,070 |
| 2020-04-13 | $12.60 | $12.67 | $12.28 | $12.50 | $12.24 | 1,466,060 |
| 2020-04-10 | $12.87 | $12.92 | $12.45 | $12.73 | $12.47 | 1,518,120 |
| 2020-04-09 | $12.86 | $12.96 | $12.78 | $12.93 | $12.66 | 889,510 |
| 2020-04-08 | $12.61 | $12.85 | $12.58 | $12.85 | $12.59 | 1,032,560 |
| 2020-04-07 | $12.40 | $12.70 | $12.40 | $12.64 | $12.38 | 1,153,760 |
| 2020-04-06 | $12.31 | $12.31 | $12.31 | $12.31 | $12.06 | 0 |
| 2020-04-03 | $12.42 | $12.47 | $12.23 | $12.31 | $12.06 | 638,740 |
| 2020-04-02 | $12.14 | $12.42 | $12.03 | $12.42 | $12.16 | 532,730 |
| 2020-04-01 | $12.48 | $12.56 | $12.23 | $12.27 | $12.02 | 703,150 |
| 2020-03-31 | $12.45 | $12.55 | $12.40 | $12.42 | $12.16 | 699,010 |
| 2020-03-30 | $12.58 | $12.58 | $12.23 | $12.40 | $12.14 | 935,070 |
| 2020-03-27 | $12.67 | $12.96 | $12.66 | $12.68 | $12.42 | 954,250 |
| 2020-03-26 | $12.61 | $12.82 | $12.59 | $12.59 | $12.33 | 835,470 |
| 2020-03-25 | $12.70 | $12.84 | $12.65 | $12.76 | $12.50 | 906,230 |
| 2020-03-24 | $12.47 | $12.64 | $12.31 | $12.59 | $12.33 | 857,890 |
| 2020-03-23 | $12.68 | $12.68 | $12.22 | $12.30 | $12.05 | 959,540 |
| 2020-03-20 | $12.61 | $12.87 | $12.57 | $12.74 | $12.48 | 926,230 |
| 2020-03-19 | $12.42 | $12.70 | $12.21 | $12.57 | $12.31 | 1,070,860 |
| 2020-03-18 | $12.70 | $12.91 | $12.25 | $12.35 | $12.10 | 1,400,790 |
| 2020-03-17 | $12.51 | $12.66 | $12.24 | $12.60 | $12.34 | 1,008,650 |
| 2020-03-16 | $12.99 | $13.12 | $12.42 | $12.51 | $12.25 | 1,122,000 |
| 2020-03-13 | $12.40 | $12.90 | $12.10 | $12.80 | $12.54 | 1,467,560 |
| 2020-03-12 | $13.06 | $13.06 | $12.72 | $12.79 | $12.53 | 1,311,110 |
| 2020-03-11 | $13.25 | $13.48 | $13.05 | $13.12 | $12.85 | 1,313,040 |
| 2020-03-10 | $12.62 | $13.20 | $12.60 | $13.20 | $12.93 | 1,223,490 |
| 2020-03-09 | $13.01 | $13.22 | $12.80 | $12.84 | $12.58 | 1,229,190 |
| 2020-03-06 | $13.06 | $13.28 | $13.00 | $13.16 | $12.89 | 1,101,150 |
| 2020-03-05 | $12.93 | $13.16 | $12.89 | $13.16 | $12.89 | 1,100,520 |
| 2020-03-04 | $12.50 | $12.87 | $12.43 | $12.87 | $12.61 | 964,740 |
| 2020-03-03 | $12.54 | $12.80 | $12.44 | $12.58 | $12.32 | 962,390 |
| 2020-03-02 | $12.06 | $12.67 | $12.06 | $12.48 | $12.22 | 1,206,310 |
| 2020-02-28 | $12.51 | $12.65 | $11.93 | $11.98 | $11.73 | 1,588,550 |
| 2020-02-27 | $12.81 | $12.94 | $12.69 | $12.78 | $12.52 | 738,880 |
| 2020-02-26 | $12.70 | $13.01 | $12.58 | $12.66 | $12.40 | 1,408,180 |
| 2020-02-25 | $12.90 | $12.94 | $12.35 | $12.81 | $12.55 | 1,685,820 |
| 2020-02-24 | $13.08 | $13.15 | $12.86 | $13.10 | $12.83 | 913,490 |
| 2020-02-21 | $12.93 | $13.19 | $12.93 | $13.10 | $12.83 | 928,450 |
| 2020-02-20 | $12.79 | $13.02 | $12.65 | $12.97 | $12.70 | 770,810 |
| 2020-02-19 | $12.85 | $12.94 | $12.73 | $12.76 | $12.50 | 861,860 |
| 2020-02-18 | $12.61 | $12.92 | $12.57 | $12.85 | $12.59 | 1,015,230 |
| 2020-02-17 | $12.15 | $12.64 | $12.14 | $12.61 | $12.35 | 1,093,380 |
| 2020-02-14 | $12.08 | $12.25 | $12.00 | $12.09 | $11.84 | 964,890 |
| 2020-02-13 | $12.46 | $12.50 | $12.10 | $12.13 | $11.88 | 798,250 |
| 2020-02-12 | $12.20 | $12.51 | $12.20 | $12.46 | $12.20 | 799,970 |
| 2020-02-11 | $12.33 | $12.42 | $12.17 | $12.24 | $11.99 | 711,220 |
| 2020-02-10 | $12.13 | $12.41 | $12.05 | $12.33 | $12.08 | 687,630 |
| 2020-02-07 | $12.02 | $12.18 | $11.93 | $12.14 | $11.89 | 992,950 |
| 2020-02-06 | $12.20 | $12.20 | $11.77 | $11.96 | $11.71 | 917,390 |
| 2020-02-05 | $11.59 | $11.92 | $11.59 | $11.78 | $11.54 | 1,044,320 |
| 2020-02-04 | $10.95 | $11.72 | $10.95 | $11.57 | $11.33 | 1,621,560 |
| 2020-02-03 | $11.91 | $11.91 | $11.91 | $11.91 | $11.66 | 334,400 |
| 2020-01-31 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-30 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-29 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-28 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-27 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-24 | $13.23 | $13.23 | $13.23 | $13.23 | $12.96 | 0 |
| 2020-01-23 | $13.71 | $13.80 | $13.10 | $13.23 | $12.96 | 1,365,340 |
| 2020-01-22 | $13.85 | $13.85 | $13.05 | $13.69 | $13.41 | 1,205,180 |
| 2020-01-21 | $13.85 | $13.93 | $13.74 | $13.87 | $13.58 | 730,010 |
| 2020-01-20 | $13.81 | $13.98 | $13.71 | $13.91 | $13.62 | 882,270 |
| 2020-01-17 | $13.96 | $14.07 | $13.75 | $13.77 | $13.49 | 1,093,850 |
| 2020-01-16 | $14.05 | $14.13 | $13.86 | $13.96 | $13.67 | 793,140 |
| 2020-01-15 | $14.14 | $14.19 | $13.93 | $14.00 | $13.71 | 875,410 |
| 2020-01-14 | $14.29 | $14.29 | $14.06 | $14.14 | $13.85 | 930,130 |
| 2020-01-13 | $13.91 | $14.24 | $13.80 | $14.20 | $13.91 | 1,298,230 |
| 2020-01-10 | $14.03 | $14.19 | $13.90 | $13.96 | $13.67 | 1,137,420 |
| 2020-01-09 | $13.90 | $14.15 | $13.88 | $13.97 | $13.68 | 1,116,030 |
| 2020-01-08 | $14.07 | $14.13 | $13.75 | $13.83 | $13.55 | 1,138,150 |
| 2020-01-07 | $13.95 | $14.13 | $13.90 | $14.11 | $13.82 | 1,231,760 |
| 2020-01-06 | $13.88 | $14.05 | $13.78 | $13.94 | $13.65 | 1,420,820 |
| 2020-01-03 | $13.87 | $14.07 | $13.81 | $13.93 | $13.64 | 1,015,960 |
| 2020-01-02 | $13.68 | $13.98 | $13.68 | $13.87 | $13.58 | 1,278,770 |
| 2020-01-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.40 | 0 |
| 2019-12-31 | $13.65 | $13.74 | $13.54 | $13.68 | $13.40 | 652,220 |
| 2019-12-30 | $13.56 | $13.67 | $13.33 | $13.65 | $13.37 | 909,470 |
| 2019-12-27 | $13.89 | $13.89 | $13.52 | $13.55 | $13.27 | 880,420 |
| 2019-12-26 | $13.55 | $13.75 | $13.55 | $13.72 | $13.44 | 952,390 |
| 2019-12-25 | $13.57 | $13.73 | $13.50 | $13.54 | $13.26 | 750,160 |
| 2019-12-24 | $13.39 | $13.68 | $13.33 | $13.56 | $13.28 | 894,780 |
| 2019-12-23 | $13.60 | $13.63 | $13.26 | $13.31 | $13.04 | 872,900 |
| 2019-12-20 | $13.80 | $13.87 | $13.63 | $13.63 | $13.35 | 1,093,280 |
| 2019-12-19 | $13.60 | $13.80 | $13.56 | $13.80 | $13.52 | 829,430 |
| 2019-12-18 | $13.79 | $13.84 | $13.58 | $13.65 | $13.37 | 1,542,060 |
| 2019-12-17 | $13.59 | $13.80 | $13.59 | $13.71 | $13.43 | 677,080 |
| 2019-12-16 | $13.57 | $13.70 | $13.44 | $13.64 | $13.36 | 769,440 |
| 2019-12-13 | $13.48 | $13.55 | $13.36 | $13.50 | $13.22 | 607,270 |
| 2019-12-12 | $13.44 | $13.50 | $13.35 | $13.36 | $13.09 | 499,270 |
| 2019-12-11 | $13.46 | $13.56 | $13.41 | $13.50 | $13.22 | 421,340 |
| 2019-12-10 | $13.38 | $13.52 | $13.36 | $13.52 | $13.24 | 606,890 |
| 2019-12-09 | $13.39 | $13.50 | $13.37 | $13.40 | $13.12 | 276,700 |
| 2019-12-06 | $13.38 | $13.44 | $13.29 | $13.39 | $13.11 | 386,220 |
| 2019-12-05 | $13.20 | $13.38 | $13.13 | $13.34 | $13.07 | 736,910 |
| 2019-12-04 | $13.12 | $13.23 | $13.09 | $13.22 | $12.95 | 366,240 |
| 2019-12-03 | $12.95 | $13.24 | $12.94 | $13.15 | $12.88 | 403,970 |
| 2019-12-02 | $13.12 | $13.22 | $13.00 | $13.03 | $12.76 | 496,650 |
| 2019-11-29 | $13.07 | $13.20 | $13.06 | $13.18 | $12.91 | 371,970 |
| 2019-11-28 | $13.25 | $13.52 | $13.08 | $13.20 | $12.93 | 376,610 |
| 2019-11-27 | $13.03 | $13.29 | $12.98 | $13.25 | $12.98 | 432,190 |
| 2019-11-26 | $12.95 | $13.11 | $12.92 | $13.01 | $12.74 | 215,070 |
| 2019-11-25 | $13.03 | $13.08 | $12.91 | $13.00 | $12.73 | 417,030 |
| 2019-11-22 | $13.22 | $13.45 | $12.90 | $13.02 | $12.75 | 766,870 |
| 2019-11-21 | $13.30 | $13.39 | $13.17 | $13.25 | $12.98 | 364,040 |
| 2019-11-20 | $13.44 | $13.46 | $13.31 | $13.32 | $13.05 | 261,870 |
| 2019-11-19 | $13.30 | $13.48 | $13.26 | $13.44 | $13.16 | 538,640 |
| 2019-11-18 | $13.18 | $13.35 | $13.11 | $13.27 | $13.00 | 337,680 |
| 2019-11-15 | $13.39 | $13.39 | $13.11 | $13.13 | $12.86 | 667,340 |
| 2019-11-14 | $13.17 | $13.37 | $13.17 | $13.35 | $13.08 | 380,040 |
| 2019-11-13 | $13.18 | $13.35 | $13.13 | $13.27 | $13.00 | 481,370 |
| 2019-11-12 | $13.15 | $13.30 | $13.07 | $13.26 | $12.99 | 589,900 |
| 2019-11-11 | $13.58 | $13.60 | $13.20 | $13.23 | $12.96 | 927,220 |
| 2019-11-08 | $13.78 | $13.90 | $13.61 | $13.63 | $13.35 | 555,800 |
| 2019-11-07 | $13.60 | $13.79 | $13.57 | $13.73 | $13.45 | 795,240 |
| 2019-11-06 | $14.01 | $14.08 | $13.63 | $13.70 | $13.42 | 863,370 |
| 2019-11-05 | $13.96 | $14.04 | $13.70 | $14.01 | $13.72 | 748,100 |
| 2019-11-04 | $14.12 | $14.32 | $13.88 | $13.95 | $13.66 | 994,190 |
| 2019-11-01 | $14.01 | $14.22 | $13.90 | $14.14 | $13.85 | 797,640 |
| 2019-10-31 | $14.18 | $14.39 | $13.96 | $14.00 | $13.71 | 1,185,850 |
| 2019-10-30 | $14.47 | $14.59 | $14.21 | $14.21 | $13.92 | 1,053,640 |
| 2019-10-29 | $15.06 | $15.06 | $14.50 | $14.50 | $14.20 | 1,719,840 |
| 2019-10-28 | $14.74 | $15.10 | $14.61 | $15.03 | $14.72 | 2,066,390 |
| 2019-10-25 | $14.99 | $15.00 | $14.69 | $14.85 | $14.54 | 1,859,650 |
| 2019-10-24 | $14.65 | $15.18 | $14.58 | $14.92 | $14.61 | 2,992,770 |
| 2019-10-23 | $14.59 | $15.07 | $14.46 | $14.72 | $14.42 | 2,612,280 |
| 2019-10-22 | $14.25 | $14.66 | $14.12 | $14.66 | $14.36 | 1,969,700 |
| 2019-10-21 | $14.28 | $14.86 | $14.19 | $14.49 | $14.19 | 2,002,340 |
| 2019-10-18 | $14.27 | $14.47 | $13.84 | $13.96 | $13.67 | 1,849,660 |
| 2019-10-17 | $14.25 | $15.70 | $14.25 | $14.42 | $14.12 | 2,395,090 |
| 2019-10-16 | $14.60 | $14.64 | $14.31 | $14.39 | $14.09 | 880,770 |
| 2019-10-15 | $14.72 | $14.72 | $14.38 | $14.58 | $14.28 | 928,730 |
| 2019-10-14 | $14.30 | $14.75 | $14.30 | $14.74 | $14.44 | 1,319,360 |
| 2019-10-11 | $14.21 | $14.48 | $14.20 | $14.22 | $13.93 | 754,500 |
| 2019-10-10 | $14.01 | $14.28 | $13.96 | $14.21 | $13.92 | 795,270 |
| 2019-10-09 | $13.81 | $14.04 | $13.67 | $14.03 | $13.74 | 785,510 |
| 2019-10-08 | $14.20 | $14.34 | $13.75 | $13.83 | $13.55 | 1,087,800 |
| 2019-10-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2019-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2019-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2019-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2019-10-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.81 | 0 |
| 2019-09-30 | $14.25 | $14.38 | $13.90 | $14.10 | $13.81 | 852,810 |
| 2019-09-27 | $13.86 | $14.25 | $13.86 | $14.13 | $13.84 | 770,610 |
| 2019-09-26 | $14.38 | $14.38 | $13.80 | $13.86 | $13.57 | 865,670 |
| 2019-09-25 | $14.62 | $14.66 | $14.27 | $14.31 | $14.02 | 785,500 |
| 2019-09-24 | $14.50 | $14.81 | $14.50 | $14.68 | $14.38 | 783,200 |
| 2019-09-23 | $14.75 | $14.75 | $14.32 | $14.52 | $14.22 | 752,790 |
| 2019-09-20 | $14.63 | $14.93 | $14.63 | $14.69 | $14.39 | 927,600 |
| 2019-09-19 | $14.49 | $14.69 | $14.34 | $14.63 | $14.33 | 680,120 |
| 2019-09-18 | $14.50 | $14.53 | $14.32 | $14.42 | $14.12 | 475,670 |
| 2019-09-17 | $14.72 | $14.83 | $14.25 | $14.36 | $14.06 | 851,780 |
| 2019-09-16 | $14.68 | $14.84 | $14.63 | $14.72 | $14.42 | 626,570 |
| 2019-09-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.38 | 0 |
| 2019-09-12 | $14.64 | $14.78 | $14.48 | $14.68 | $14.38 | 686,840 |
| 2019-09-11 | $14.60 | $14.78 | $14.57 | $14.58 | $14.28 | 620,950 |
| 2019-09-10 | $14.57 | $14.67 | $14.42 | $14.63 | $14.33 | 771,640 |
| 2019-09-09 | $14.45 | $14.58 | $14.35 | $14.55 | $14.25 | 861,250 |
| 2019-09-06 | $14.24 | $14.43 | $14.24 | $14.35 | $14.05 | 544,620 |
| 2019-09-05 | $14.50 | $14.50 | $14.24 | $14.27 | $13.98 | 991,760 |
| 2019-09-04 | $14.15 | $14.25 | $14.06 | $14.23 | $13.94 | 690,910 |
| 2019-09-03 | $13.95 | $14.18 | $13.88 | $14.14 | $13.85 | 1,003,600 |
| 2019-09-02 | $13.47 | $13.98 | $13.47 | $13.94 | $13.65 | 768,390 |
| 2019-08-30 | $13.87 | $13.93 | $13.46 | $13.53 | $13.25 | 721,960 |
| 2019-08-29 | $13.74 | $13.88 | $13.73 | $13.80 | $13.52 | 384,270 |
| 2019-08-28 | $13.83 | $13.87 | $13.70 | $13.80 | $13.52 | 588,300 |
| 2019-08-27 | $13.72 | $13.90 | $13.62 | $13.85 | $13.57 | 660,310 |
| 2019-08-26 | $13.43 | $13.66 | $13.35 | $13.58 | $13.30 | 433,520 |
| 2019-08-23 | $13.82 | $13.83 | $13.71 | $13.72 | $13.44 | 470,130 |
| 2019-08-22 | $13.88 | $13.93 | $13.64 | $13.80 | $13.52 | 519,300 |
| 2019-08-21 | $13.75 | $13.88 | $13.74 | $13.87 | $13.58 | 436,310 |
| 2019-08-20 | $13.83 | $14.00 | $13.80 | $13.85 | $13.57 | 585,130 |
| 2019-08-19 | $13.62 | $13.90 | $13.62 | $13.87 | $13.58 | 707,010 |
| 2019-08-16 | $13.52 | $13.74 | $13.47 | $13.55 | $13.27 | 548,740 |
| 2019-08-15 | $13.29 | $13.63 | $13.23 | $13.62 | $13.34 | 731,470 |
| 2019-08-14 | $13.74 | $13.90 | $13.67 | $13.67 | $13.39 | 504,600 |
| 2019-08-13 | $13.60 | $13.79 | $13.56 | $13.63 | $13.35 | 419,210 |
| 2019-08-12 | $13.59 | $13.83 | $13.53 | $13.80 | $13.52 | 517,790 |
| 2019-08-09 | $13.85 | $13.89 | $13.66 | $13.73 | $13.45 | 732,970 |
| 2019-08-08 | $13.81 | $13.93 | $13.71 | $13.80 | $13.52 | 437,900 |
| 2019-08-07 | $13.96 | $14.09 | $13.70 | $13.80 | $13.52 | 854,710 |
| 2019-08-06 | $13.71 | $13.98 | $13.58 | $13.92 | $13.63 | 1,694,430 |
| 2019-08-05 | $14.20 | $14.45 | $14.07 | $14.07 | $13.78 | 733,960 |
| 2019-08-02 | $14.31 | $14.41 | $14.16 | $14.29 | $14.00 | 1,092,190 |
| 2019-08-01 | $14.59 | $14.68 | $14.38 | $14.50 | $14.20 | 1,278,350 |
| 2019-07-31 | $14.96 | $14.99 | $14.53 | $14.67 | $14.37 | 1,910,090 |
| 2019-07-30 | $14.60 | $15.17 | $14.53 | $15.13 | $14.82 | 2,071,560 |
| 2019-07-29 | $14.81 | $14.81 | $14.51 | $14.60 | $14.30 | 870,370 |
| 2019-07-26 | $14.83 | $14.97 | $14.52 | $14.68 | $14.38 | 1,478,670 |
| 2019-07-25 | $15.04 | $15.21 | $14.76 | $14.83 | $14.52 | 2,089,270 |
| 2019-07-24 | $14.65 | $15.29 | $14.65 | $15.16 | $14.85 | 2,773,780 |
| 2019-07-23 | $14.22 | $15.58 | $14.19 | $14.75 | $14.45 | 2,577,180 |
| 2019-07-22 | $14.80 | $14.80 | $13.92 | $14.16 | $13.87 | 1,252,370 |
| 2019-07-19 | $14.49 | $14.91 | $14.49 | $14.73 | $14.43 | 1,086,560 |
| 2019-07-18 | $14.78 | $14.79 | $14.36 | $14.39 | $14.09 | 968,840 |
| 2019-07-17 | $14.60 | $14.85 | $14.51 | $14.80 | $14.50 | 1,770,980 |
| 2019-07-16 | $14.40 | $14.70 | $14.31 | $14.60 | $14.30 | 1,141,280 |
| 2019-07-15 | $14.30 | $14.54 | $14.08 | $14.45 | $14.15 | 1,064,380 |
| 2019-07-12 | $14.09 | $14.40 | $14.05 | $14.25 | $13.96 | 855,370 |
| 2019-07-11 | $14.00 | $14.23 | $13.93 | $14.07 | $13.78 | 873,500 |
| 2019-07-10 | $13.87 | $14.08 | $13.79 | $13.86 | $13.57 | 700,260 |
| 2019-07-09 | $13.80 | $14.04 | $13.73 | $13.87 | $13.58 | 697,180 |
| 2019-07-08 | $14.35 | $14.35 | $13.75 | $13.82 | $13.54 | 1,249,220 |
| 2019-07-05 | $14.19 | $14.42 | $14.16 | $14.38 | $14.08 | 894,460 |
| 2019-07-04 | $14.18 | $14.30 | $14.14 | $14.24 | $13.95 | 698,320 |
| 2019-07-03 | $14.45 | $14.46 | $14.00 | $14.21 | $13.92 | 1,284,870 |
| 2019-07-02 | $14.55 | $14.68 | $14.40 | $14.46 | $14.16 | 1,210,970 |
| 2019-07-01 | $14.45 | $14.57 | $14.44 | $14.55 | $14.25 | 1,507,720 |
| 2019-06-28 | $14.62 | $14.70 | $14.18 | $14.24 | $13.95 | 1,524,820 |
| 2019-06-27 | $14.79 | $14.91 | $14.57 | $14.62 | $14.32 | 2,631,790 |
| 2019-06-26 | $14.49 | $14.72 | $14.38 | $14.62 | $14.32 | 1,999,750 |
| 2019-06-25 | $14.77 | $14.77 | $14.37 | $14.54 | $14.24 | 2,788,990 |
| 2019-06-24 | $15.80 | $15.88 | $14.79 | $14.87 | $14.56 | 4,742,790 |
| 2019-06-21 | $15.53 | $15.53 | $15.53 | $15.53 | $15.21 | 923,150 |
| 2019-06-20 | $14.11 | $14.18 | $13.81 | $14.12 | $13.83 | 1,441,080 |
| 2019-06-19 | $13.90 | $14.28 | $13.90 | $14.05 | $13.76 | 1,538,620 |
| 2019-06-18 | $14.00 | $14.19 | $13.60 | $13.70 | $13.42 | 1,327,770 |
| 2019-06-17 | $13.81 | $14.18 | $13.71 | $14.15 | $13.86 | 1,043,380 |
| 2019-06-14 | $14.39 | $14.49 | $13.70 | $13.85 | $13.57 | 1,439,150 |
| 2019-06-13 | $14.20 | $14.41 | $14.11 | $14.38 | $14.08 | 1,135,220 |
| 2019-06-12 | $14.11 | $14.44 | $14.01 | $14.22 | $13.93 | 1,395,970 |
| 2019-06-11 | $13.75 | $14.18 | $13.75 | $14.09 | $13.80 | 1,157,940 |
| 2019-06-10 | $13.81 | $13.84 | $13.61 | $13.72 | $13.44 | 605,850 |
| 2019-06-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.39 | 0 |
| 2019-06-06 | $14.14 | $14.14 | $13.58 | $13.67 | $13.39 | 1,381,010 |
| 2019-06-05 | $13.99 | $14.27 | $13.91 | $14.15 | $13.86 | 1,514,530 |
| 2019-06-04 | $13.83 | $14.13 | $13.71 | $13.89 | $13.60 | 1,187,270 |
| 2019-06-03 | $13.86 | $14.10 | $13.68 | $13.84 | $13.56 | 1,030,570 |
| 2019-05-31 | $13.85 | $14.05 | $13.37 | $13.97 | $13.68 | 1,174,790 |
| 2019-05-30 | $13.85 | $13.95 | $13.64 | $13.86 | $13.57 | 1,026,930 |
| 2019-05-29 | $13.65 | $14.02 | $13.61 | $13.84 | $13.46 | 973,780 |
| 2019-05-28 | $13.78 | $14.06 | $13.69 | $13.72 | $13.34 | 1,548,430 |
| 2019-05-27 | $13.25 | $13.77 | $13.25 | $13.68 | $13.30 | 900,320 |
| 2019-05-24 | $13.27 | $13.52 | $13.17 | $13.32 | $12.95 | 760,700 |
| 2019-05-23 | $13.78 | $13.79 | $13.21 | $13.35 | $12.98 | 1,317,030 |
| 2019-05-22 | $13.72 | $14.12 | $13.67 | $13.80 | $13.42 | 1,229,630 |
| 2019-05-21 | $13.71 | $13.98 | $13.62 | $13.76 | $13.38 | 1,374,330 |
| 2019-05-20 | $13.60 | $13.79 | $13.22 | $13.79 | $13.41 | 1,159,520 |
| 2019-05-17 | $14.26 | $14.26 | $13.53 | $13.63 | $13.25 | 1,127,770 |
| 2019-05-16 | $14.12 | $14.24 | $14.03 | $14.12 | $13.73 | 909,960 |
| 2019-05-15 | $13.75 | $14.18 | $13.70 | $14.08 | $13.69 | 1,097,900 |
| 2019-05-14 | $13.71 | $13.90 | $13.62 | $13.68 | $13.30 | 751,970 |
| 2019-05-13 | $13.64 | $13.93 | $13.52 | $13.82 | $13.44 | 1,088,400 |
| 2019-05-10 | $13.42 | $13.82 | $13.18 | $13.76 | $13.38 | 1,498,710 |
| 2019-05-09 | $13.29 | $13.55 | $13.23 | $13.29 | $12.92 | 1,399,720 |
| 2019-05-08 | $13.00 | $13.47 | $12.89 | $13.29 | $12.92 | 862,160 |
| 2019-05-07 | $13.05 | $13.40 | $12.95 | $13.28 | $12.91 | 1,256,970 |
| 2019-05-06 | $13.75 | $13.82 | $12.71 | $13.00 | $12.64 | 1,605,480 |
| 2019-05-03 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 0 |
| 2019-05-02 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 0 |
| 2019-05-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 0 |
| 2019-04-30 | $13.89 | $14.27 | $13.89 | $14.11 | $13.72 | 1,022,700 |
| 2019-04-29 | $14.68 | $14.83 | $13.92 | $13.95 | $13.57 | 2,226,810 |
| 2019-04-26 | $14.30 | $15.16 | $14.21 | $14.71 | $14.30 | 2,796,880 |
| 2019-04-25 | $15.33 | $15.42 | $14.36 | $14.37 | $13.97 | 2,068,140 |
| 2019-04-24 | $15.22 | $15.41 | $15.04 | $15.32 | $14.90 | 1,241,920 |
| 2019-04-23 | $15.61 | $15.70 | $15.01 | $15.07 | $14.65 | 1,715,000 |
| 2019-04-22 | $15.82 | $15.95 | $15.50 | $15.60 | $15.17 | 1,494,150 |
| 2019-04-19 | $15.79 | $16.04 | $15.66 | $15.82 | $15.38 | 1,714,670 |
| 2019-04-18 | $15.67 | $15.92 | $15.65 | $15.65 | $15.22 | 1,983,440 |
| 2019-04-17 | $15.43 | $15.84 | $15.41 | $15.65 | $15.22 | 2,128,970 |
| 2019-04-16 | $15.01 | $15.47 | $14.95 | $15.43 | $15.00 | 1,674,930 |
| 2019-04-15 | $15.69 | $15.78 | $15.00 | $15.05 | $14.63 | 1,879,300 |
| 2019-04-12 | $15.50 | $15.70 | $15.38 | $15.57 | $15.14 | 1,475,100 |
| 2019-04-11 | $15.96 | $16.04 | $15.54 | $15.59 | $15.16 | 2,639,320 |
| 2019-04-10 | $16.25 | $16.43 | $15.89 | $16.03 | $15.59 | 3,088,700 |
| 2019-04-09 | $15.84 | $16.50 | $15.70 | $16.48 | $16.03 | 4,758,360 |
| 2019-04-08 | $15.78 | $16.18 | $15.55 | $16.01 | $15.57 | 3,178,360 |
| 2019-04-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.30 | 0 |
| 2019-04-04 | $15.98 | $16.25 | $15.65 | $15.73 | $15.30 | 3,012,240 |
| 2019-04-03 | $15.83 | $16.00 | $15.67 | $15.91 | $15.47 | 2,730,780 |
| 2019-04-02 | $16.04 | $16.04 | $15.69 | $15.80 | $15.36 | 2,980,880 |
| 2019-04-01 | $15.57 | $16.14 | $15.43 | $16.00 | $15.56 | 5,494,080 |
| 2019-03-29 | $14.77 | $15.77 | $14.40 | $15.66 | $15.23 | 3,812,910 |
| 2019-03-28 | $15.17 | $15.54 | $14.70 | $14.78 | $14.37 | 3,304,610 |
| 2019-03-27 | $14.64 | $15.28 | $14.40 | $15.23 | $14.81 | 2,973,920 |
| 2019-03-26 | $15.10 | $15.27 | $14.52 | $14.53 | $14.13 | 2,314,260 |
| 2019-03-25 | $14.85 | $15.40 | $14.81 | $15.10 | $14.68 | 2,153,750 |
| 2019-03-22 | $14.96 | $15.23 | $14.65 | $15.18 | $14.76 | 3,186,100 |
| 2019-03-21 | $14.91 | $15.15 | $14.82 | $15.10 | $14.68 | 3,360,780 |
| 2019-03-20 | $14.84 | $15.10 | $14.51 | $15.00 | $14.59 | 3,661,440 |
| 2019-03-19 | $14.86 | $15.16 | $14.73 | $14.75 | $14.34 | 3,258,480 |
| 2019-03-18 | $14.60 | $14.84 | $14.31 | $14.82 | $14.41 | 2,942,480 |
| 2019-03-15 | $14.60 | $14.90 | $14.37 | $14.72 | $14.31 | 2,347,500 |
| 2019-03-14 | $14.85 | $15.17 | $14.22 | $14.46 | $14.06 | 2,937,900 |
| 2019-03-13 | $15.19 | $15.56 | $14.72 | $14.88 | $14.47 | 3,775,050 |
| 2019-03-12 | $15.18 | $15.35 | $14.81 | $15.08 | $14.66 | 3,623,030 |
| 2019-03-11 | $14.26 | $15.09 | $14.23 | $15.02 | $14.61 | 4,527,030 |
| 2019-03-08 | $14.81 | $15.09 | $14.15 | $14.21 | $13.82 | 4,274,250 |
| 2019-03-07 | $14.80 | $15.15 | $14.73 | $15.05 | $14.63 | 3,907,780 |
| 2019-03-06 | $14.83 | $15.00 | $14.52 | $14.83 | $14.42 | 4,133,020 |
| 2019-03-05 | $14.25 | $14.50 | $14.23 | $14.49 | $14.09 | 3,362,380 |
| 2019-03-04 | $14.36 | $14.49 | $14.12 | $14.25 | $13.86 | 4,450,330 |
| 2019-03-01 | $13.95 | $14.28 | $13.91 | $14.25 | $13.86 | 4,376,870 |
| 2019-02-28 | $13.82 | $14.11 | $13.80 | $13.97 | $13.58 | 2,362,480 |
| 2019-02-27 | $13.88 | $14.12 | $13.66 | $13.82 | $13.44 | 3,065,200 |
| 2019-02-26 | $13.88 | $14.35 | $13.71 | $13.92 | $13.54 | 4,698,890 |
| 2019-02-25 | $13.48 | $13.94 | $13.39 | $13.88 | $13.50 | 4,406,290 |
| 2019-02-22 | $13.21 | $13.47 | $13.21 | $13.42 | $13.05 | 2,473,600 |
| 2019-02-21 | $13.21 | $13.41 | $13.13 | $13.21 | $12.85 | 2,827,040 |
| 2019-02-20 | $13.23 | $13.32 | $13.11 | $13.21 | $12.85 | 2,338,240 |
| 2019-02-19 | $13.18 | $13.36 | $13.03 | $13.24 | $12.87 | 2,623,580 |
| 2019-02-18 | $12.88 | $13.21 | $12.84 | $13.18 | $12.82 | 2,217,510 |
| 2019-02-15 | $12.80 | $12.90 | $12.72 | $12.84 | $12.49 | 2,104,940 |
| 2019-02-14 | $12.72 | $12.95 | $12.67 | $12.91 | $12.55 | 1,735,120 |
| 2019-02-13 | $12.64 | $12.86 | $12.57 | $12.77 | $12.42 | 1,777,950 |
| 2019-02-12 | $12.52 | $12.67 | $12.39 | $12.54 | $12.19 | 1,349,440 |
| 2019-02-11 | $12.15 | $12.44 | $12.10 | $12.39 | $12.05 | 1,182,960 |
| 2019-02-08 | $12.08 | $12.08 | $12.08 | $12.08 | $11.75 | 0 |
| 2019-02-07 | $12.08 | $12.08 | $12.08 | $12.08 | $11.75 | 0 |
| 2019-02-06 | $12.08 | $12.08 | $12.08 | $12.08 | $11.75 | 0 |
| 2019-02-05 | $12.08 | $12.08 | $12.08 | $12.08 | $11.75 | 0 |
| 2019-02-04 | $12.08 | $12.08 | $12.08 | $12.08 | $11.75 | 0 |
| 2019-02-01 | $11.88 | $12.15 | $11.73 | $12.08 | $11.75 | 1,143,550 |
| 2019-01-31 | $12.49 | $12.66 | $11.42 | $11.73 | $11.41 | 2,546,390 |
| 2019-01-30 | $12.86 | $12.86 | $12.61 | $12.63 | $12.28 | 1,312,950 |
| 2019-01-29 | $13.28 | $13.47 | $12.60 | $12.95 | $12.59 | 2,899,130 |
| 2019-01-28 | $13.23 | $14.02 | $13.22 | $13.42 | $13.05 | 2,955,420 |
| 2019-01-25 | $13.60 | $13.63 | $13.12 | $13.19 | $12.83 | 2,451,120 |
| 2019-01-24 | $13.54 | $13.67 | $13.42 | $13.61 | $13.23 | 1,822,180 |
| 2019-01-23 | $13.48 | $13.64 | $13.48 | $13.56 | $13.19 | 1,894,550 |
| 2019-01-22 | $13.71 | $13.78 | $13.37 | $13.47 | $13.10 | 2,198,150 |
| 2019-01-21 | $13.57 | $13.95 | $13.57 | $13.66 | $13.28 | 3,228,330 |
| 2019-01-18 | $13.57 | $13.75 | $13.46 | $13.60 | $13.22 | 3,523,090 |
| 2019-01-17 | $13.88 | $13.97 | $13.46 | $13.56 | $13.19 | 5,337,110 |
| 2019-01-16 | $14.50 | $14.75 | $13.86 | $13.94 | $13.56 | 9,258,300 |
| 2019-01-15 | $13.04 | $14.34 | $12.92 | $14.34 | $13.94 | 6,699,820 |
| 2019-01-14 | $13.24 | $13.26 | $12.94 | $13.04 | $12.68 | 1,484,620 |
| 2019-01-11 | $13.09 | $13.27 | $12.92 | $13.23 | $12.86 | 1,883,500 |
| 2019-01-10 | $13.17 | $13.39 | $13.07 | $13.09 | $12.73 | 1,735,480 |
| 2019-01-09 | $13.52 | $13.86 | $13.19 | $13.21 | $12.85 | 3,624,510 |
| 2019-01-08 | $13.22 | $13.39 | $13.13 | $13.25 | $12.88 | 2,411,060 |
| 2019-01-07 | $13.26 | $13.36 | $13.00 | $13.22 | $12.86 | 3,407,260 |
| 2019-01-04 | $12.90 | $13.15 | $12.52 | $13.11 | $12.75 | 1,826,420 |
| 2019-01-03 | $12.98 | $13.13 | $12.83 | $12.90 | $12.54 | 1,180,320 |
| 2019-01-02 | $12.88 | $13.24 | $12.67 | $12.96 | $12.60 | 1,865,610 |
| 2019-01-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.51 | 0 |
| 2018-12-31 | $12.87 | $12.87 | $12.87 | $12.87 | $12.51 | 0 |
| 2018-12-28 | $12.88 | $13.09 | $12.65 | $12.87 | $12.51 | 1,443,640 |
| 2018-12-27 | $13.35 | $13.45 | $12.74 | $12.74 | $12.39 | 2,174,610 |
| 2018-12-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 0 |
| 2018-12-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.98 | 0 |
| 2018-12-24 | $13.16 | $13.67 | $13.16 | $13.35 | $12.98 | 2,857,100 |
| 2018-12-21 | $13.54 | $13.68 | $13.04 | $13.20 | $12.84 | 3,131,580 |
| 2018-12-20 | $13.55 | $13.82 | $13.42 | $13.67 | $13.29 | 3,346,950 |
| 2018-12-19 | $14.21 | $14.75 | $13.61 | $13.65 | $13.27 | 7,069,370 |
| 2018-12-18 | $12.85 | $14.29 | $12.80 | $14.29 | $13.90 | 8,868,710 |
| 2018-12-17 | $12.54 | $13.10 | $12.41 | $12.99 | $12.63 | 1,940,240 |
| 2018-12-14 | $12.99 | $13.08 | $12.54 | $12.54 | $12.19 | 1,795,310 |
| 2018-12-13 | $13.01 | $13.18 | $12.85 | $13.01 | $12.65 | 1,858,810 |
| 2018-12-12 | $12.99 | $13.16 | $12.96 | $13.00 | $12.64 | 1,945,700 |
| 2018-12-11 | $12.95 | $13.10 | $12.73 | $13.01 | $12.65 | 2,994,460 |
| 2018-12-10 | $13.66 | $13.80 | $13.10 | $13.10 | $12.74 | 8,426,900 |
| 2018-12-07 | $14.34 | $15.32 | $14.34 | $14.55 | $14.15 | 10,917,240 |
| 2018-12-06 | $13.83 | $14.38 | $13.82 | $13.93 | $13.55 | 972,050 |
| 2018-12-05 | $13.71 | $13.96 | $13.68 | $13.92 | $13.54 | 741,060 |
| 2018-12-04 | $13.90 | $14.02 | $13.84 | $13.95 | $13.57 | 642,330 |
| 2018-12-03 | $13.78 | $14.00 | $13.77 | $13.92 | $13.54 | 694,770 |
| 2018-11-30 | $13.54 | $13.66 | $13.20 | $13.62 | $13.24 | 752,180 |
| 2018-11-29 | $13.79 | $14.04 | $13.40 | $13.58 | $13.21 | 814,890 |
| 2018-11-28 | $13.50 | $13.87 | $13.47 | $13.79 | $13.41 | 508,410 |
| 2018-11-27 | $13.50 | $13.78 | $13.43 | $13.64 | $13.26 | 434,170 |
| 2018-11-26 | $13.49 | $13.62 | $13.37 | $13.51 | $13.14 | 414,850 |
| 2018-11-23 | $14.21 | $14.43 | $13.09 | $13.65 | $13.27 | 1,348,690 |
| 2018-11-22 | $14.39 | $14.54 | $14.23 | $14.28 | $13.89 | 742,100 |
| 2018-11-21 | $14.05 | $14.46 | $14.05 | $14.39 | $13.99 | 838,470 |
| 2018-11-20 | $14.58 | $14.75 | $14.15 | $14.22 | $13.83 | 1,075,580 |
| 2018-11-19 | $14.78 | $14.88 | $14.50 | $14.59 | $14.19 | 1,029,670 |
| 2018-11-16 | $14.75 | $15.19 | $14.68 | $14.77 | $14.36 | 2,423,760 |
| 2018-11-15 | $14.50 | $15.28 | $14.46 | $14.92 | $14.51 | 2,512,750 |
| 2018-11-14 | $14.90 | $14.90 | $14.40 | $14.52 | $14.12 | 1,723,110 |
| 2018-11-13 | $14.98 | $15.51 | $14.38 | $14.68 | $14.27 | 3,541,450 |
| 2018-11-12 | $13.96 | $14.48 | $13.96 | $14.46 | $14.06 | 1,379,950 |
| 2018-11-09 | $13.63 | $14.25 | $13.63 | $14.10 | $13.71 | 1,603,080 |
| 2018-11-08 | $13.71 | $14.10 | $13.66 | $13.80 | $13.42 | 928,600 |
| 2018-11-07 | $13.68 | $13.86 | $13.52 | $13.68 | $13.30 | 705,580 |
| 2018-11-06 | $13.88 | $13.88 | $13.47 | $13.68 | $13.30 | 534,750 |
| 2018-11-05 | $13.83 | $13.97 | $13.63 | $13.94 | $13.56 | 886,180 |
| 2018-11-02 | $13.65 | $13.89 | $13.61 | $13.84 | $13.46 | 1,121,740 |
| 2018-11-01 | $13.24 | $13.95 | $13.24 | $13.59 | $13.22 | 922,330 |
| 2018-10-31 | $13.49 | $13.84 | $13.48 | $13.70 | $13.32 | 722,640 |
| 2018-10-30 | $13.60 | $13.73 | $13.27 | $13.62 | $13.24 | 586,680 |
| 2018-10-29 | $13.70 | $13.79 | $13.31 | $13.60 | $13.22 | 818,100 |
| 2018-10-26 | $14.04 | $14.12 | $13.65 | $13.90 | $13.52 | 1,204,780 |
| 2018-10-25 | $13.99 | $14.15 | $13.34 | $14.04 | $13.65 | 2,294,650 |
| 2018-10-24 | $13.66 | $14.40 | $13.30 | $13.77 | $13.39 | 2,587,710 |
| 2018-10-23 | $13.16 | $13.24 | $12.91 | $13.09 | $12.73 | 575,710 |
| 2018-10-22 | $12.50 | $13.34 | $12.50 | $13.18 | $12.82 | 862,270 |
| 2018-10-19 | $12.26 | $12.69 | $12.01 | $12.53 | $12.18 | 670,840 |
| 2018-10-18 | $12.54 | $12.78 | $12.30 | $12.46 | $12.12 | 579,000 |
| 2018-10-17 | $12.69 | $12.78 | $12.36 | $12.68 | $12.33 | 591,620 |
| 2018-10-16 | $12.50 | $12.90 | $12.28 | $12.40 | $12.06 | 529,770 |
| 2018-10-15 | $12.78 | $13.05 | $12.57 | $12.57 | $12.22 | 569,240 |
| 2018-10-12 | $12.50 | $13.10 | $12.26 | $12.78 | $12.43 | 1,101,360 |
| 2018-10-11 | $13.67 | $13.67 | $12.45 | $12.78 | $12.43 | 1,407,130 |
| 2018-10-10 | $13.15 | $13.69 | $13.15 | $13.69 | $13.31 | 1,229,780 |
| 2018-10-09 | $13.09 | $13.43 | $13.02 | $13.16 | $12.80 | 471,180 |
| 2018-10-08 | $13.50 | $13.50 | $13.05 | $13.06 | $12.70 | 424,830 |
| 2018-10-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.23 | 0 |
| 2018-10-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.23 | 0 |
| 2018-10-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.23 | 0 |
| 2018-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.23 | 0 |
| 2018-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.23 | 0 |
| 2018-09-28 | $13.48 | $13.82 | $13.05 | $13.61 | $13.23 | 592,260 |
| 2018-09-27 | $13.90 | $13.94 | $13.46 | $13.48 | $13.11 | 851,220 |
| 2018-09-26 | $13.70 | $13.86 | $13.66 | $13.71 | $13.33 | 524,560 |
| 2018-09-25 | $13.68 | $13.74 | $13.55 | $13.66 | $13.28 | 371,740 |
| 2018-09-24 | $13.71 | $13.71 | $13.71 | $13.71 | $13.33 | 0 |
| 2018-09-21 | $13.47 | $13.87 | $13.29 | $13.71 | $13.33 | 1,015,760 |
| 2018-09-20 | $13.54 | $13.75 | $13.42 | $13.53 | $13.16 | 647,200 |
| 2018-09-19 | $13.38 | $13.93 | $13.28 | $13.60 | $13.22 | 814,560 |
| 2018-09-18 | $13.29 | $13.68 | $12.91 | $13.55 | $13.18 | 1,260,680 |
| 2018-09-17 | $13.54 | $13.61 | $13.16 | $13.34 | $12.97 | 388,280 |
| 2018-09-14 | $13.76 | $13.87 | $13.68 | $13.70 | $13.32 | 392,580 |
| 2018-09-13 | $13.59 | $13.77 | $13.54 | $13.77 | $13.39 | 400,970 |
| 2018-09-12 | $13.66 | $13.78 | $13.49 | $13.54 | $13.17 | 342,160 |
| 2018-09-11 | $13.51 | $13.75 | $13.42 | $13.45 | $13.08 | 383,070 |
| 2018-09-10 | $13.80 | $13.93 | $13.44 | $13.44 | $13.07 | 452,040 |
| 2018-09-07 | $13.85 | $14.15 | $13.56 | $13.80 | $13.42 | 471,550 |
| 2018-09-06 | $13.78 | $13.95 | $13.63 | $13.71 | $13.33 | 225,370 |
| 2018-09-05 | $14.09 | $14.19 | $13.71 | $13.75 | $13.37 | 540,180 |
| 2018-09-04 | $13.82 | $14.24 | $13.51 | $14.12 | $13.73 | 455,490 |
| 2018-09-03 | $13.76 | $14.03 | $13.67 | $13.82 | $13.44 | 372,950 |
| 2018-08-31 | $13.71 | $13.98 | $13.71 | $13.85 | $13.47 | 407,090 |
| 2018-08-30 | $14.22 | $14.35 | $13.71 | $13.71 | $13.33 | 403,630 |
| 2018-08-29 | $14.40 | $14.58 | $14.29 | $14.33 | $13.93 | 261,640 |
| 2018-08-28 | $14.50 | $14.64 | $14.37 | $14.59 | $14.19 | 451,660 |
| 2018-08-27 | $14.20 | $14.59 | $14.20 | $14.59 | $14.19 | 625,510 |
| 2018-08-24 | $14.02 | $14.65 | $14.00 | $14.30 | $13.91 | 921,550 |
| 2018-08-23 | $13.87 | $14.10 | $13.87 | $14.07 | $13.68 | 486,330 |
| 2018-08-22 | $14.10 | $14.14 | $13.86 | $13.86 | $13.48 | 268,470 |
| 2018-08-21 | $14.03 | $14.15 | $13.91 | $14.09 | $13.70 | 417,050 |
| 2018-08-20 | $14.10 | $14.19 | $13.70 | $14.01 | $13.62 | 460,490 |
| 2018-08-17 | $14.50 | $14.57 | $14.05 | $14.10 | $13.71 | 769,390 |
| 2018-08-16 | $14.60 | $14.76 | $14.31 | $14.39 | $13.99 | 660,340 |
| 2018-08-15 | $15.30 | $15.35 | $14.75 | $14.80 | $14.39 | 690,790 |
| 2018-08-14 | $15.36 | $15.44 | $15.20 | $15.33 | $14.91 | 468,890 |
| 2018-08-13 | $15.43 | $15.46 | $15.11 | $15.35 | $14.93 | 550,860 |
| 2018-08-10 | $15.60 | $15.70 | $15.37 | $15.56 | $15.13 | 661,910 |
| 2018-08-09 | $15.30 | $15.87 | $15.30 | $15.65 | $15.22 | 775,890 |
| 2018-08-08 | $15.80 | $16.13 | $15.33 | $15.46 | $15.03 | 859,110 |
| 2018-08-07 | $15.29 | $15.60 | $15.10 | $15.60 | $15.17 | 833,690 |
| 2018-08-06 | $15.47 | $15.48 | $15.00 | $15.23 | $14.81 | 641,010 |
| 2018-08-03 | $15.64 | $15.82 | $15.36 | $15.48 | $15.05 | 438,700 |
| 2018-08-02 | $16.10 | $16.10 | $15.35 | $15.79 | $15.35 | 1,393,330 |
| 2018-08-01 | $16.32 | $16.47 | $15.94 | $16.02 | $15.58 | 1,169,700 |
| 2018-07-31 | $16.47 | $16.47 | $16.20 | $16.32 | $15.87 | 798,090 |
| 2018-07-30 | $16.50 | $16.80 | $16.18 | $16.48 | $16.03 | 1,579,220 |
| 2018-07-27 | $16.80 | $17.58 | $16.45 | $16.77 | $16.31 | 3,104,910 |
| 2018-07-26 | $16.49 | $16.70 | $16.27 | $16.44 | $15.99 | 2,766,890 |
| 2018-07-25 | $17.08 | $18.33 | $16.85 | $16.92 | $16.45 | 5,650,560 |
| 2018-07-24 | $16.33 | $16.79 | $16.16 | $16.66 | $16.20 | 1,578,000 |
| 2018-07-23 | $16.26 | $16.35 | $16.03 | $16.35 | $15.90 | 581,540 |
| 2018-07-20 | $16.00 | $16.30 | $15.98 | $16.19 | $15.74 | 513,170 |
| 2018-07-19 | $16.41 | $16.55 | $16.00 | $16.09 | $15.65 | 773,250 |
| 2018-07-18 | $16.52 | $16.79 | $16.33 | $16.41 | $15.96 | 1,163,260 |
| 2018-07-17 | $16.37 | $16.67 | $16.17 | $16.48 | $16.03 | 1,037,870 |
| 2018-07-16 | $16.46 | $16.65 | $16.20 | $16.36 | $15.91 | 940,670 |
| 2018-07-13 | $16.40 | $16.68 | $16.18 | $16.50 | $16.04 | 1,543,190 |
| 2018-07-12 | $16.15 | $16.64 | $16.10 | $16.54 | $16.08 | 1,822,280 |
| 2018-07-11 | $16.50 | $16.68 | $15.83 | $16.25 | $15.80 | 1,613,960 |
| 2018-07-10 | $16.37 | $16.90 | $16.24 | $16.70 | $16.24 | 1,655,770 |
| 2018-07-09 | $15.99 | $16.49 | $15.99 | $16.37 | $15.92 | 954,860 |
| 2018-07-06 | $16.01 | $16.38 | $15.65 | $15.99 | $15.55 | 1,277,820 |
| 2018-07-05 | $16.29 | $16.49 | $15.92 | $16.02 | $15.58 | 1,497,290 |
| 2018-07-04 | $16.70 | $16.71 | $16.05 | $16.29 | $15.84 | 1,847,770 |
| 2018-07-03 | $16.50 | $16.82 | $16.31 | $16.76 | $16.30 | 2,004,300 |
| 2018-07-02 | $16.87 | $16.87 | $16.10 | $16.51 | $16.05 | 3,001,580 |
| 2018-06-29 | $16.88 | $16.97 | $16.40 | $16.89 | $16.42 | 3,436,770 |
| 2018-06-28 | $16.30 | $16.73 | $16.00 | $16.58 | $16.12 | 3,238,740 |
| 2018-06-27 | $16.29 | $16.86 | $16.06 | $16.29 | $15.84 | 3,303,180 |
| 2018-06-26 | $15.45 | $16.10 | $15.32 | $16.07 | $15.63 | 2,751,950 |
| 2018-06-25 | $15.95 | $16.20 | $15.60 | $15.75 | $15.32 | 3,246,950 |
| 2018-06-22 | $15.58 | $16.23 | $15.31 | $15.95 | $15.51 | 3,971,090 |
| 2018-06-21 | $16.95 | $17.28 | $15.54 | $15.60 | $15.17 | 6,785,950 |
| 2018-06-20 | $17.02 | $17.88 | $17.02 | $17.02 | $16.55 | 7,910,520 |
| 2018-06-19 | $18.91 | $19.22 | $18.91 | $18.91 | $18.39 | 2,005,600 |
| 2018-06-18 | $21.01 | $21.01 | $21.01 | $21.01 | $20.43 | 0 |
| 2018-06-15 | $23.00 | $23.80 | $20.76 | $21.01 | $20.43 | 13,632,280 |
| 2018-06-14 | $20.10 | $21.64 | $20.08 | $21.64 | $21.04 | 4,186,090 |
| 2018-06-13 | $20.49 | $21.17 | $19.43 | $19.67 | $19.13 | 7,976,440 |
| 2018-06-12 | $21.40 | $22.69 | $21.15 | $21.30 | $20.71 | 12,142,940 |
| 2018-06-11 | $18.84 | $20.63 | $18.84 | $20.63 | $20.06 | 4,599,050 |
| 2018-06-08 | $19.34 | $19.34 | $18.57 | $18.75 | $18.23 | 1,986,540 |
| 2018-06-07 | $20.28 | $20.28 | $19.45 | $19.54 | $19.00 | 2,697,280 |
| 2018-06-06 | $19.69 | $21.35 | $19.69 | $20.67 | $20.10 | 3,647,470 |
| 2018-06-05 | $19.14 | $19.99 | $19.14 | $19.71 | $19.17 | 1,834,990 |
| 2018-06-04 | $32.78 | $34.39 | $32.12 | $32.43 | $18.79 | 1,119,200 |
| 2018-06-01 | $31.87 | $33.09 | $31.82 | $32.53 | $18.85 | 735,300 |
| 2018-05-31 | $31.56 | $32.26 | $31.51 | $32.01 | $18.55 | 651,190 |
| 2018-05-30 | $34.00 | $34.00 | $31.03 | $31.11 | $18.02 | 1,220,410 |
| 2018-05-29 | $33.90 | $34.87 | $33.73 | $34.22 | $19.83 | 1,182,600 |
| 2018-05-28 | $35.12 | $35.15 | $33.71 | $33.71 | $19.53 | 986,710 |
| 2018-05-25 | $34.97 | $35.44 | $34.65 | $35.16 | $20.37 | 921,600 |
| 2018-05-24 | $34.50 | $35.26 | $34.45 | $34.95 | $20.25 | 895,300 |
| 2018-05-23 | $34.70 | $35.30 | $34.34 | $34.73 | $20.12 | 1,442,300 |
| 2018-05-22 | $34.90 | $35.49 | $34.30 | $34.81 | $20.17 | 1,454,300 |
| 2018-05-21 | $34.03 | $34.64 | $34.03 | $34.35 | $19.90 | 841,090 |
| 2018-05-18 | $33.86 | $34.31 | $33.41 | $33.97 | $19.68 | 1,057,800 |
| 2018-05-17 | $33.18 | $33.96 | $33.18 | $33.89 | $19.64 | 888,600 |
| 2018-05-16 | $33.54 | $33.80 | $33.25 | $33.40 | $19.35 | 787,800 |
| 2018-05-15 | $32.80 | $33.52 | $32.36 | $33.48 | $19.40 | 748,700 |
| 2018-05-14 | $32.86 | $33.54 | $32.41 | $32.67 | $18.93 | 856,090 |
| 2018-05-11 | $34.15 | $34.20 | $33.13 | $33.21 | $19.24 | 1,057,600 |
| 2018-05-10 | $34.50 | $34.50 | $33.57 | $33.95 | $19.67 | 1,780,700 |
| 2018-05-09 | $32.87 | $34.68 | $32.65 | $34.00 | $19.70 | 1,837,290 |
| 2018-05-08 | $32.69 | $33.29 | $32.53 | $33.11 | $19.18 | 874,400 |
| 2018-05-07 | $31.80 | $32.81 | $31.70 | $32.66 | $18.92 | 605,500 |
| 2018-05-04 | $31.35 | $31.92 | $31.09 | $31.80 | $18.42 | 628,810 |
| 2018-05-03 | $30.81 | $31.40 | $29.78 | $31.38 | $18.18 | 631,700 |
| 2018-05-02 | $31.68 | $32.24 | $30.76 | $30.96 | $17.94 | 494,400 |
| 2018-05-01 | $31.77 | $31.77 | $31.77 | $31.77 | $18.41 | 0 |
| 2018-04-30 | $31.77 | $31.77 | $31.77 | $31.77 | $18.41 | 0 |
| 2018-04-27 | $32.16 | $32.70 | $31.66 | $31.77 | $18.41 | 616,200 |
| 2018-04-26 | $32.87 | $34.50 | $32.61 | $32.61 | $18.89 | 1,292,300 |
| 2018-04-25 | $32.08 | $33.17 | $32.01 | $32.95 | $19.09 | 786,140 |
| 2018-04-24 | $31.36 | $32.50 | $31.36 | $32.35 | $18.74 | 661,740 |
| 2018-04-23 | $32.00 | $32.48 | $31.20 | $31.35 | $18.16 | 461,800 |
| 2018-04-20 | $32.80 | $33.30 | $31.85 | $32.50 | $18.83 | 593,100 |
| 2018-04-19 | $33.98 | $33.98 | $32.79 | $33.30 | $19.29 | 848,700 |
| 2018-04-18 | $33.48 | $33.68 | $31.82 | $33.37 | $19.33 | 1,121,500 |
| 2018-04-17 | $35.82 | $35.82 | $33.11 | $33.50 | $19.41 | 1,205,800 |
| 2018-04-16 | $35.60 | $35.60 | $33.50 | $34.74 | $20.13 | 1,174,360 |
| 2018-04-13 | $35.90 | $35.90 | $34.38 | $35.64 | $20.65 | 2,509,010 |
| 2018-04-12 | $34.00 | $36.00 | $34.00 | $35.60 | $20.63 | 2,447,060 |
| 2018-04-11 | $33.80 | $34.57 | $33.61 | $34.09 | $19.75 | 926,700 |
| 2018-04-10 | $33.50 | $34.17 | $32.98 | $33.90 | $19.64 | 1,826,450 |
| 2018-04-09 | $32.07 | $34.49 | $31.90 | $34.42 | $19.94 | 2,199,410 |
| 2018-04-06 | $32.49 | $32.49 | $32.49 | $32.49 | $18.82 | 0 |
| 2018-04-05 | $32.49 | $32.49 | $32.49 | $32.49 | $18.82 | 0 |
| 2018-04-04 | $32.98 | $33.31 | $32.15 | $32.49 | $18.82 | 1,268,110 |
| 2018-04-03 | $31.37 | $32.91 | $30.82 | $32.88 | $19.05 | 1,963,780 |
| 2018-04-02 | $32.33 | $32.70 | $31.71 | $31.87 | $18.47 | 1,039,600 |
| 2018-03-30 | $31.31 | $32.08 | $31.31 | $31.98 | $18.53 | 1,003,990 |
| 2018-03-29 | $31.40 | $31.40 | $30.63 | $31.25 | $18.11 | 960,960 |
| 2018-03-28 | $29.87 | $31.48 | $29.69 | $31.15 | $18.05 | 1,099,800 |
| 2018-03-27 | $29.20 | $30.39 | $29.20 | $30.29 | $17.55 | 978,000 |
| 2018-03-26 | $28.18 | $28.91 | $27.31 | $28.88 | $16.73 | 621,100 |
| 2018-03-23 | $30.00 | $30.70 | $28.08 | $28.21 | $16.34 | 1,212,600 |
| 2018-03-22 | $30.80 | $31.49 | $30.52 | $30.95 | $17.93 | 628,340 |
| 2018-03-21 | $30.97 | $31.65 | $30.61 | $30.70 | $17.79 | 781,040 |
| 2018-03-20 | $30.49 | $31.15 | $30.05 | $30.91 | $17.91 | 625,000 |
| 2018-03-19 | $30.25 | $30.95 | $30.00 | $30.63 | $17.75 | 681,700 |
| 2018-03-16 | $30.00 | $30.40 | $29.88 | $30.08 | $17.43 | 727,400 |
| 2018-03-15 | $30.90 | $31.45 | $29.37 | $30.00 | $17.38 | 1,200,200 |
| 2018-03-14 | $31.40 | $31.97 | $31.15 | $31.15 | $18.05 | 606,300 |
| 2018-03-13 | $32.10 | $32.18 | $31.70 | $31.78 | $18.41 | 826,400 |
| 2018-03-12 | $31.73 | $32.94 | $31.71 | $32.05 | $18.57 | 1,265,160 |
| 2018-03-09 | $30.91 | $32.12 | $30.90 | $31.92 | $18.49 | 1,150,400 |
| 2018-03-08 | $30.06 | $31.14 | $29.91 | $31.08 | $18.01 | 1,190,560 |
| 2018-03-07 | $29.96 | $30.28 | $29.72 | $30.08 | $17.43 | 755,360 |
| 2018-03-06 | $29.76 | $30.20 | $29.41 | $29.98 | $17.37 | 980,300 |
| 2018-03-05 | $29.11 | $29.70 | $29.04 | $29.70 | $17.21 | 764,160 |
| 2018-03-02 | $29.31 | $29.66 | $29.02 | $29.02 | $16.81 | 577,860 |
| 2018-03-01 | $29.42 | $29.80 | $29.06 | $29.71 | $17.21 | 825,300 |
| 2018-02-28 | $29.54 | $29.54 | $28.92 | $29.24 | $16.94 | 524,500 |
| 2018-02-27 | $29.23 | $29.74 | $29.12 | $29.54 | $17.12 | 724,900 |
| 2018-02-26 | $28.29 | $29.33 | $28.29 | $29.26 | $16.95 | 881,600 |
| 2018-02-23 | $28.13 | $28.40 | $28.02 | $28.28 | $16.39 | 506,800 |
| 2018-02-22 | $27.70 | $28.19 | $27.60 | $28.14 | $16.30 | 520,200 |
| 2018-02-21 | $27.52 | $27.52 | $27.52 | $27.52 | $15.94 | 0 |
| 2018-02-20 | $27.52 | $27.52 | $27.52 | $27.52 | $15.94 | 0 |
| 2018-02-19 | $27.52 | $27.52 | $27.52 | $27.52 | $15.94 | 0 |
| 2018-02-16 | $27.52 | $27.52 | $27.52 | $27.52 | $15.94 | 0 |
| 2018-02-15 | $27.52 | $27.52 | $27.52 | $27.52 | $15.94 | 0 |
| 2018-02-14 | $27.78 | $27.93 | $27.40 | $27.52 | $15.94 | 454,100 |
| 2018-02-13 | $28.78 | $28.78 | $27.83 | $27.85 | $16.14 | 631,800 |
| 2018-02-12 | $27.99 | $28.60 | $27.77 | $28.44 | $16.48 | 884,920 |
| 2018-02-09 | $27.59 | $28.30 | $27.20 | $27.73 | $16.07 | 565,800 |
| 2018-02-08 | $27.73 | $28.77 | $27.45 | $28.27 | $16.38 | 743,000 |
| 2018-02-07 | $27.61 | $28.28 | $26.58 | $27.37 | $15.86 | 810,580 |
| 2018-02-06 | $28.97 | $29.11 | $26.53 | $26.70 | $15.47 | 723,500 |
| 2018-02-05 | $29.25 | $29.85 | $29.15 | $29.27 | $16.96 | 446,810 |
| 2018-02-02 | $30.12 | $30.67 | $29.62 | $29.88 | $17.31 | 569,100 |
| 2018-02-01 | $31.72 | $31.96 | $30.14 | $30.59 | $17.72 | 744,700 |
| 2018-01-31 | $34.42 | $34.43 | $31.50 | $31.58 | $18.30 | 1,558,900 |
| 2018-01-30 | $34.90 | $34.94 | $34.41 | $34.71 | $20.11 | 467,800 |
| 2018-01-29 | $35.97 | $36.37 | $34.60 | $34.84 | $20.19 | 900,200 |
| 2018-01-26 | $35.20 | $36.15 | $35.20 | $35.98 | $20.85 | 818,100 |
| 2018-01-25 | $35.95 | $36.52 | $35.40 | $35.42 | $20.52 | 924,300 |
| 2018-01-24 | $35.37 | $35.87 | $35.03 | $35.84 | $20.77 | 953,100 |
| 2018-01-23 | $35.16 | $35.87 | $34.80 | $35.47 | $20.55 | 779,780 |
| 2018-01-22 | $36.05 | $36.26 | $34.68 | $35.79 | $20.74 | 829,900 |
| 2018-01-19 | $36.08 | $36.74 | $36.01 | $36.30 | $21.03 | 851,800 |
| 2018-01-18 | $35.89 | $36.79 | $35.58 | $36.30 | $21.03 | 954,200 |
| 2018-01-17 | $34.70 | $36.00 | $34.28 | $36.00 | $20.86 | 1,099,100 |
| 2018-01-16 | $34.15 | $34.86 | $34.15 | $34.67 | $20.09 | 679,800 |
| 2018-01-15 | $35.93 | $36.11 | $34.01 | $34.14 | $19.78 | 1,081,710 |
| 2018-01-12 | $36.49 | $36.68 | $36.02 | $36.11 | $20.92 | 529,600 |
| 2018-01-11 | $35.98 | $36.72 | $35.53 | $36.67 | $21.25 | 674,700 |
| 2018-01-10 | $36.81 | $36.86 | $35.60 | $35.77 | $20.72 | 794,910 |
| 2018-01-09 | $36.67 | $36.90 | $36.52 | $36.84 | $21.34 | 507,200 |
| 2018-01-08 | $37.30 | $37.30 | $36.41 | $36.68 | $21.25 | 645,990 |
| 2018-01-05 | $37.07 | $37.40 | $36.81 | $37.30 | $21.61 | 560,690 |
| 2018-01-04 | $37.36 | $37.45 | $36.90 | $36.95 | $21.41 | 628,000 |
| 2018-01-03 | $37.40 | $37.60 | $36.92 | $37.40 | $21.67 | 744,440 |
| 2018-01-02 | $37.00 | $37.61 | $36.84 | $37.38 | $21.66 | 649,940 |
| 2018-01-01 | $37.20 | $37.20 | $37.20 | $37.20 | $21.55 | 0 |
| 2017-12-29 | $36.51 | $37.47 | $36.51 | $37.20 | $21.55 | 603,800 |
| 2017-12-28 | $36.39 | $37.40 | $36.39 | $36.70 | $21.26 | 940,170 |
| 2017-12-27 | $37.00 | $37.93 | $36.82 | $37.05 | $21.47 | 1,693,270 |
| 2017-12-26 | $35.00 | $36.36 | $34.74 | $36.36 | $21.07 | 1,034,960 |
| 2017-12-25 | $36.00 | $36.18 | $34.54 | $34.90 | $20.22 | 804,740 |
| 2017-12-22 | $35.86 | $36.39 | $35.66 | $36.04 | $20.88 | 571,510 |
| 2017-12-21 | $36.64 | $36.68 | $35.01 | $36.19 | $20.97 | 1,038,030 |
| 2017-12-20 | $37.72 | $37.72 | $36.60 | $36.60 | $21.21 | 585,930 |
| 2017-12-19 | $37.50 | $37.78 | $37.09 | $37.72 | $21.85 | 552,410 |
| 2017-12-18 | $37.70 | $38.00 | $36.92 | $37.02 | $21.45 | 657,640 |
| 2017-12-15 | $37.92 | $38.13 | $37.52 | $37.72 | $21.85 | 626,900 |
| 2017-12-14 | $38.08 | $38.23 | $37.59 | $37.92 | $21.97 | 614,040 |
| 2017-12-13 | $37.59 | $38.15 | $37.52 | $38.04 | $22.04 | 774,500 |
| 2017-12-12 | $38.98 | $39.11 | $37.56 | $37.59 | $21.78 | 1,267,360 |
| 2017-12-11 | $38.72 | $39.76 | $38.71 | $39.13 | $22.67 | 881,410 |
| 2017-12-08 | $38.19 | $39.50 | $38.05 | $38.73 | $22.44 | 1,334,210 |
| 2017-12-07 | $38.65 | $38.65 | $37.82 | $38.27 | $22.17 | 1,190,440 |
| 2017-12-06 | $38.14 | $38.76 | $37.39 | $38.69 | $22.42 | 1,555,420 |
| 2017-12-05 | $40.72 | $41.50 | $37.51 | $38.10 | $22.07 | 2,322,210 |
| 2017-12-04 | $44.50 | $44.50 | $41.06 | $41.06 | $23.79 | 2,604,000 |
| 2017-12-01 | $46.09 | $46.25 | $45.08 | $45.62 | $26.43 | 1,628,490 |
| 2017-11-30 | $47.60 | $48.78 | $45.38 | $45.75 | $26.51 | 2,655,010 |
| 2017-11-29 | $50.90 | $51.25 | $47.00 | $47.65 | $27.61 | 2,632,410 |
| 2017-11-28 | $50.85 | $51.55 | $50.11 | $50.50 | $29.26 | 1,543,200 |
| 2017-11-27 | $53.35 | $54.20 | $48.85 | $50.07 | $29.01 | 2,443,500 |
| 2017-11-24 | $52.60 | $54.78 | $52.02 | $54.25 | $31.43 | 1,944,100 |
| 2017-11-23 | $55.50 | $55.94 | $53.21 | $53.47 | $30.98 | 2,635,800 |
| 2017-11-22 | $54.64 | $56.50 | $54.11 | $55.99 | $32.44 | 3,604,200 |
| 2017-11-21 | $52.60 | $55.50 | $49.31 | $55.44 | $32.12 | 4,334,750 |
| 2017-11-20 | $49.20 | $52.50 | $48.27 | $52.45 | $30.39 | 2,908,370 |
| 2017-11-17 | $52.90 | $55.00 | $48.34 | $48.40 | $28.04 | 3,696,670 |
| 2017-11-16 | $56.15 | $56.70 | $52.52 | $53.71 | $31.12 | 3,204,720 |
| 2017-11-15 | $54.73 | $56.50 | $54.00 | $56.27 | $32.60 | 3,130,700 |
| 2017-11-14 | $54.00 | $56.10 | $53.10 | $55.48 | $32.14 | 3,879,200 |
| 2017-11-13 | $51.49 | $54.90 | $51.40 | $54.65 | $31.66 | 3,399,410 |
| 2017-11-10 | $48.34 | $53.49 | $48.28 | $52.10 | $30.19 | 3,985,290 |
| 2017-11-09 | $48.19 | $49.17 | $48.04 | $48.73 | $28.23 | 1,378,730 |
| 2017-11-08 | $49.62 | $50.86 | $48.31 | $48.40 | $28.04 | 2,498,770 |
| 2017-11-07 | $49.68 | $49.73 | $47.91 | $49.65 | $28.77 | 2,372,190 |
| 2017-11-06 | $50.00 | $51.30 | $49.15 | $49.83 | $28.87 | 2,731,290 |
| 2017-11-03 | $48.27 | $50.50 | $47.50 | $50.13 | $29.04 | 3,939,830 |
| 2017-11-02 | $47.93 | $48.80 | $47.06 | $48.28 | $27.97 | 2,366,310 |
| 2017-11-01 | $47.14 | $48.08 | $46.52 | $47.90 | $27.75 | 2,580,940 |
| 2017-10-31 | $44.50 | $48.88 | $44.06 | $47.44 | $27.49 | 3,394,020 |
| 2017-10-30 | $45.52 | $45.94 | $43.60 | $44.50 | $25.78 | 1,880,210 |
| 2017-10-27 | $45.64 | $46.49 | $45.05 | $45.98 | $26.64 | 2,094,360 |
| 2017-10-26 | $47.00 | $47.04 | $45.55 | $45.55 | $26.39 | 3,141,570 |
| 2017-10-25 | $42.70 | $47.01 | $42.23 | $47.01 | $27.24 | 4,503,020 |
| 2017-10-24 | $43.19 | $43.50 | $42.15 | $42.74 | $24.76 | 569,700 |
| 2017-10-23 | $42.10 | $43.27 | $42.09 | $43.20 | $25.03 | 791,400 |
| 2017-10-20 | $41.79 | $42.35 | $41.79 | $42.16 | $24.43 | 706,310 |
| 2017-10-19 | $42.49 | $42.91 | $41.63 | $41.79 | $24.21 | 644,710 |
| 2017-10-18 | $43.14 | $43.77 | $42.32 | $42.61 | $24.69 | 697,900 |
| 2017-10-17 | $42.58 | $43.88 | $42.35 | $43.36 | $25.12 | 535,140 |
| 2017-10-16 | $44.52 | $44.52 | $42.60 | $42.81 | $24.80 | 936,400 |
| 2017-10-13 | $43.88 | $44.69 | $43.63 | $44.50 | $25.78 | 1,056,500 |
| 2017-10-12 | $43.40 | $44.35 | $43.28 | $43.75 | $25.35 | 803,800 |
| 2017-10-11 | $44.25 | $44.40 | $43.00 | $43.62 | $25.27 | 862,400 |
| 2017-10-10 | $43.23 | $44.42 | $43.15 | $44.26 | $25.64 | 706,540 |
| 2017-10-09 | $42.90 | $43.39 | $42.80 | $43.22 | $25.04 | 518,000 |
| 2017-10-06 | $42.42 | $42.42 | $42.42 | $42.42 | $24.58 | 0 |
| 2017-10-05 | $42.42 | $42.42 | $42.42 | $42.42 | $24.58 | 0 |
| 2017-10-04 | $42.42 | $42.42 | $42.42 | $42.42 | $24.58 | 0 |
| 2017-10-03 | $42.42 | $42.42 | $42.42 | $42.42 | $24.58 | 0 |
| 2017-10-02 | $42.42 | $42.42 | $42.42 | $42.42 | $24.58 | 0 |
| 2017-09-29 | $41.65 | $42.57 | $41.61 | $42.42 | $24.58 | 435,500 |
| 2017-09-28 | $42.38 | $42.39 | $41.59 | $41.59 | $24.10 | 520,300 |
| 2017-09-27 | $41.88 | $42.46 | $41.52 | $42.21 | $24.46 | 456,200 |
| 2017-09-26 | $42.20 | $42.66 | $41.14 | $41.74 | $24.18 | 855,200 |
| 2017-09-25 | $44.98 | $45.05 | $42.72 | $42.73 | $24.76 | 972,800 |
| 2017-09-22 | $44.32 | $45.29 | $43.33 | $45.13 | $26.15 | 1,016,510 |
| 2017-09-21 | $44.27 | $45.37 | $44.15 | $44.40 | $25.72 | 1,085,690 |
| 2017-09-20 | $43.99 | $44.47 | $43.53 | $44.40 | $25.72 | 663,500 |
| 2017-09-19 | $43.98 | $44.40 | $43.71 | $44.01 | $25.50 | 537,400 |
| 2017-09-18 | $43.51 | $43.90 | $43.11 | $43.86 | $25.41 | 460,700 |
| 2017-09-15 | $44.00 | $44.29 | $43.48 | $43.60 | $25.26 | 586,300 |
| 2017-09-14 | $44.64 | $44.79 | $43.91 | $44.08 | $25.54 | 485,500 |
| 2017-09-13 | $44.30 | $44.88 | $44.28 | $44.66 | $25.88 | 428,400 |
| 2017-09-12 | $46.02 | $46.25 | $44.57 | $44.61 | $25.85 | 1,109,800 |
| 2017-09-11 | $46.39 | $46.50 | $45.88 | $46.28 | $26.81 | 779,270 |
| 2017-09-08 | $45.60 | $46.43 | $45.11 | $46.38 | $26.87 | 1,133,800 |
| 2017-09-07 | $44.44 | $46.25 | $44.44 | $45.70 | $26.48 | 1,499,290 |
| 2017-09-06 | $43.88 | $44.66 | $43.52 | $44.50 | $25.78 | 737,100 |
| 2017-09-05 | $43.83 | $44.80 | $43.60 | $44.29 | $25.66 | 673,100 |
| 2017-09-04 | $44.04 | $44.46 | $43.70 | $43.82 | $25.39 | 793,760 |
| 2017-09-01 | $44.19 | $44.74 | $43.72 | $44.21 | $25.61 | 836,560 |
| 2017-08-31 | $43.10 | $44.47 | $43.10 | $44.41 | $25.73 | 1,128,590 |
| 2017-08-30 | $43.68 | $43.70 | $42.89 | $43.10 | $24.97 | 938,930 |
| 2017-08-29 | $43.00 | $44.49 | $42.50 | $43.87 | $25.42 | 1,850,540 |
| 2017-08-28 | $42.01 | $43.39 | $42.01 | $43.15 | $25.00 | 1,077,700 |
| 2017-08-25 | $41.05 | $41.95 | $40.81 | $41.80 | $24.22 | 870,910 |
| 2017-08-24 | $41.26 | $41.54 | $40.75 | $40.81 | $23.64 | 626,610 |
| 2017-08-23 | $41.77 | $41.77 | $40.89 | $41.26 | $23.91 | 607,810 |
| 2017-08-22 | $41.92 | $42.13 | $41.62 | $41.77 | $24.20 | 750,570 |
| 2017-08-21 | $42.10 | $42.94 | $42.10 | $42.65 | $24.71 | 618,770 |
| 2017-08-18 | $42.39 | $42.39 | $41.66 | $41.88 | $24.26 | 702,610 |
| 2017-08-17 | $42.50 | $42.81 | $42.01 | $42.58 | $24.67 | 853,740 |
| 2017-08-16 | $40.99 | $42.72 | $40.83 | $42.58 | $24.67 | 1,369,830 |
| 2017-08-15 | $41.15 | $41.50 | $40.40 | $41.05 | $23.78 | 797,380 |
| 2017-08-14 | $40.86 | $41.46 | $40.20 | $41.13 | $23.83 | 890,180 |
| 2017-08-11 | $43.80 | $44.00 | $41.00 | $41.00 | $23.75 | 1,087,480 |
| 2017-08-10 | $41.82 | $43.96 | $39.70 | $43.20 | $25.03 | 1,728,930 |
| 2017-08-09 | $42.40 | $42.50 | $41.80 | $41.89 | $24.27 | 261,300 |
| 2017-08-08 | $42.00 | $42.37 | $41.60 | $42.32 | $24.52 | 366,400 |
| 2017-08-07 | $41.80 | $42.79 | $41.80 | $42.10 | $24.39 | 251,000 |
| 2017-08-04 | $43.10 | $43.32 | $41.91 | $41.97 | $24.32 | 475,080 |
| 2017-08-03 | $42.57 | $44.18 | $42.50 | $43.10 | $24.97 | 680,140 |
| 2017-08-02 | $43.00 | $43.30 | $42.46 | $42.69 | $24.73 | 472,710 |
| 2017-08-01 | $42.90 | $43.18 | $42.52 | $43.01 | $24.92 | 384,910 |
| 2017-07-31 | $42.88 | $43.25 | $42.39 | $42.72 | $24.75 | 347,410 |
| 2017-07-28 | $43.52 | $43.98 | $42.75 | $42.78 | $24.79 | 600,300 |
| 2017-07-27 | $41.70 | $44.36 | $41.70 | $43.96 | $25.47 | 990,020 |
| 2017-07-26 | $42.50 | $42.50 | $41.30 | $41.70 | $24.16 | 295,820 |
| 2017-07-25 | $42.00 | $42.55 | $41.74 | $42.23 | $24.47 | 365,200 |
| 2017-07-24 | $41.33 | $42.17 | $40.58 | $41.98 | $24.32 | 538,600 |
| 2017-07-21 | $41.86 | $42.64 | $41.11 | $41.34 | $23.95 | 517,400 |
| 2017-07-20 | $42.80 | $43.70 | $42.21 | $42.22 | $24.46 | 623,810 |
| 2017-07-19 | $42.98 | $42.98 | $41.65 | $42.73 | $24.76 | 450,000 |
| 2017-07-18 | $42.53 | $43.88 | $41.62 | $43.00 | $24.91 | 661,810 |
| 2017-07-17 | $46.80 | $47.73 | $42.98 | $42.98 | $24.90 | 939,000 |
| 2017-07-14 | $48.00 | $48.57 | $47.57 | $47.75 | $27.67 | 382,200 |
| 2017-07-13 | $49.04 | $49.04 | $47.80 | $47.93 | $27.77 | 519,200 |
| 2017-07-12 | $49.30 | $49.30 | $47.42 | $49.05 | $28.42 | 1,033,400 |
| 2017-07-11 | $52.18 | $52.50 | $50.18 | $50.27 | $29.13 | 835,900 |
| 2017-07-10 | $54.50 | $54.53 | $52.20 | $52.63 | $30.49 | 1,333,410 |
| 2017-07-07 | $52.12 | $54.99 | $51.99 | $54.74 | $31.72 | 1,961,980 |
| 2017-07-06 | $52.60 | $53.19 | $51.65 | $51.99 | $30.12 | 868,330 |
| 2017-07-05 | $52.09 | $52.58 | $51.81 | $52.50 | $30.42 | 608,310 |
| 2017-07-04 | $52.12 | $52.94 | $51.68 | $52.09 | $30.18 | 555,910 |
| 2017-07-03 | $52.70 | $53.28 | $52.06 | $52.60 | $30.48 | 504,440 |
| 2017-06-30 | $51.59 | $51.59 | $51.59 | $51.59 | $29.89 | 0 |
| 2017-06-29 | $51.59 | $51.59 | $51.59 | $51.59 | $29.89 | 0 |
| 2017-06-28 | $53.00 | $53.20 | $51.53 | $51.59 | $29.89 | 608,000 |
| 2017-06-27 | $52.70 | $53.36 | $52.17 | $52.50 | $30.42 | 678,800 |
| 2017-06-26 | $52.38 | $52.99 | $51.61 | $52.68 | $30.52 | 668,570 |
| 2017-06-23 | $52.21 | $52.30 | $50.40 | $52.30 | $30.30 | 872,220 |
| 2017-06-22 | $52.80 | $53.80 | $51.23 | $51.23 | $29.68 | 1,210,900 |
| 2017-06-21 | $52.50 | $53.17 | $51.57 | $52.30 | $30.30 | 856,170 |
| 2017-06-20 | $53.95 | $54.76 | $51.98 | $52.25 | $30.27 | 999,970 |
| 2017-06-19 | $53.99 | $55.18 | $53.16 | $53.95 | $31.26 | 914,010 |
| 2017-06-16 | $54.00 | $55.68 | $52.80 | $53.25 | $30.85 | 1,211,620 |
| 2017-06-15 | $51.51 | $55.48 | $51.51 | $53.43 | $30.96 | 1,335,350 |
| 2017-06-14 | $51.01 | $52.50 | $51.01 | $51.85 | $30.04 | 1,235,000 |
| 2017-06-13 | $47.20 | $52.80 | $47.20 | $50.85 | $29.46 | 1,162,970 |
| 2017-06-12 | $50.31 | $50.60 | $47.43 | $48.00 | $27.81 | 968,840 |
| 2017-06-09 | $50.34 | $51.16 | $50.01 | $50.82 | $29.44 | 541,510 |
| 2017-06-08 | $50.74 | $51.59 | $50.14 | $50.22 | $29.10 | 696,600 |
| 2017-06-07 | $48.87 | $51.21 | $48.63 | $50.80 | $29.43 | 921,230 |
| 2017-06-06 | $48.08 | $49.23 | $48.08 | $48.78 | $28.26 | 550,700 |
| 2017-06-05 | $48.40 | $49.86 | $48.30 | $48.60 | $28.16 | 615,070 |
| 2017-06-02 | $46.10 | $48.10 | $45.24 | $47.72 | $27.65 | 584,700 |
| 2017-06-01 | $48.91 | $49.35 | $45.60 | $45.90 | $26.59 | 632,330 |
| 2017-05-31 | $50.59 | $52.15 | $48.56 | $48.77 | $28.26 | 839,710 |
| 2017-05-30 | $48.56 | $48.56 | $48.56 | $48.56 | $28.14 | 0 |
| 2017-05-29 | $48.56 | $48.56 | $48.56 | $48.56 | $28.14 | 0 |
| 2017-05-26 | $48.50 | $49.30 | $48.36 | $48.56 | $28.14 | 596,370 |
| 2017-05-25 | $49.33 | $49.85 | $46.51 | $48.35 | $28.01 | 867,570 |
| 2017-05-24 | $48.00 | $49.59 | $46.67 | $49.31 | $28.57 | 852,180 |
| 2017-05-23 | $52.82 | $54.00 | $49.30 | $49.63 | $28.76 | 1,231,390 |
| 2017-05-22 | $60.73 | $61.33 | $54.45 | $54.45 | $31.55 | 1,224,550 |
| 2017-05-19 | $62.15 | $62.65 | $60.43 | $60.50 | $35.05 | 631,590 |
| 2017-05-18 | $60.48 | $62.97 | $60.10 | $62.15 | $36.01 | 1,185,890 |
| 2017-05-17 | $60.98 | $61.97 | $60.53 | $61.10 | $35.40 | 748,690 |
| 2017-05-16 | $58.89 | $60.60 | $57.62 | $60.54 | $35.08 | 649,700 |
| 2017-05-15 | $59.90 | $60.85 | $58.90 | $59.00 | $34.18 | 436,300 |
| 2017-05-12 | $58.80 | $60.20 | $58.61 | $59.55 | $34.50 | 576,640 |
| 2017-05-11 | $58.36 | $59.88 | $56.78 | $58.91 | $34.13 | 654,110 |
| 2017-05-10 | $60.36 | $62.00 | $59.52 | $59.96 | $34.61 | 778,030 |
| 2017-05-09 | $58.62 | $60.82 | $58.00 | $60.76 | $35.07 | 520,410 |
| 2017-05-08 | $59.13 | $61.00 | $59.13 | $59.43 | $34.30 | 398,810 |
| 2017-05-05 | $60.49 | $61.40 | $60.01 | $60.27 | $34.78 | 509,820 |
| 2017-05-04 | $61.79 | $61.79 | $60.10 | $60.27 | $34.78 | 462,060 |
| 2017-05-03 | $61.10 | $62.30 | $60.68 | $61.49 | $35.49 | 487,100 |
| 2017-05-02 | $62.13 | $62.50 | $61.50 | $61.70 | $35.61 | 459,410 |
| 2017-05-01 | $62.13 | $62.13 | $62.13 | $62.13 | $35.86 | 0 |
| 2017-04-28 | $62.35 | $62.65 | $61.60 | $62.13 | $35.86 | 656,010 |
| 2017-04-27 | $59.80 | $62.65 | $58.70 | $62.35 | $35.98 | 1,073,610 |
| 2017-04-26 | $58.25 | $60.44 | $58.17 | $59.80 | $34.51 | 696,410 |
| 2017-04-25 | $58.25 | $59.78 | $58.18 | $58.50 | $33.76 | 529,120 |
| 2017-04-24 | $59.59 | $60.13 | $57.25 | $57.82 | $33.37 | 750,280 |
| 2017-04-21 | $60.60 | $61.14 | $60.00 | $60.02 | $34.64 | 466,410 |
| 2017-04-20 | $61.90 | $62.60 | $60.12 | $60.59 | $34.97 | 769,720 |
| 2017-04-19 | $60.78 | $62.11 | $59.00 | $62.00 | $35.78 | 788,440 |
| 2017-04-18 | $62.00 | $62.81 | $60.20 | $60.56 | $34.95 | 735,140 |
| 2017-04-17 | $64.89 | $64.89 | $61.28 | $61.99 | $35.78 | 946,400 |
| 2017-04-14 | $66.31 | $66.45 | $64.81 | $65.90 | $38.03 | 772,040 |
| 2017-04-13 | $66.28 | $67.38 | $66.03 | $66.26 | $38.24 | 680,440 |
| 2017-04-12 | $68.12 | $68.38 | $66.00 | $66.08 | $38.14 | 1,003,300 |
| 2017-04-11 | $66.00 | $68.38 | $65.68 | $68.12 | $39.31 | 1,372,800 |
| 2017-04-10 | $74.01 | $74.80 | $67.27 | $67.27 | $38.82 | 2,323,400 |
| 2017-04-07 | $74.30 | $79.51 | $74.30 | $74.74 | $43.14 | 2,194,790 |
| 2017-04-06 | $73.43 | $81.68 | $73.41 | $81.68 | $47.14 | 2,348,290 |
| 2017-04-05 | $73.13 | $75.00 | $73.13 | $74.25 | $42.85 | 2,531,010 |
| 2017-04-04 | $81.26 | $81.26 | $81.26 | $81.26 | $46.90 | 0 |
| 2017-04-03 | $81.26 | $81.26 | $81.26 | $81.26 | $46.90 | 0 |
| 2017-03-31 | $81.26 | $81.26 | $81.26 | $81.26 | $46.90 | 127,300 |
| 2017-03-30 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-29 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-28 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-27 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-24 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-23 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-22 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-21 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-20 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-17 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-16 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-15 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-14 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-13 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-10 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-09 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-08 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-07 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-06 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-03 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-02 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-03-01 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-28 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-27 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-24 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-23 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-22 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-21 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-20 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-17 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-16 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-15 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-14 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-13 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-10 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-09 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-08 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-07 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-06 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-03 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-02 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-02-01 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-31 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-30 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-27 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-26 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-25 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-24 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-23 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-20 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-19 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-18 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-17 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-16 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-13 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-12 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-11 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-10 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-09 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-06 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-05 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-04 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-03 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2017-01-02 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-30 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-29 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-28 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-27 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-26 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-23 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-22 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-21 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-20 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-19 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-16 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-15 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-14 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-13 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-12 | $90.29 | $90.29 | $90.29 | $90.29 | $52.11 | 0 |
| 2016-12-09 | $92.31 | $92.40 | $89.96 | $90.29 | $52.11 | 933,960 |
| 2016-12-08 | $94.70 | $95.26 | $92.16 | $92.47 | $53.37 | 1,021,800 |
| 2016-12-07 | $94.40 | $94.88 | $92.16 | $94.88 | $54.76 | 953,600 |
| 2016-12-06 | $94.92 | $95.88 | $94.52 | $94.72 | $54.67 | 985,840 |
| 2016-12-05 | $93.00 | $96.30 | $93.00 | $94.58 | $54.59 | 1,049,630 |
| 2016-12-02 | $104.60 | $104.60 | $95.01 | $95.96 | $55.38 | 2,130,670 |
| 2016-12-01 | $105.00 | $105.90 | $103.00 | $104.03 | $60.04 | 1,178,540 |
| 2016-11-30 | $103.21 | $106.00 | $102.10 | $105.12 | $60.67 | 1,156,390 |
| 2016-11-29 | $106.00 | $107.74 | $103.16 | $103.62 | $59.80 | 1,183,640 |
| 2016-11-28 | $110.00 | $110.55 | $105.37 | $106.39 | $61.40 | 1,545,870 |
| 2016-11-25 | $106.01 | $111.50 | $103.00 | $111.00 | $64.06 | 2,256,280 |
| 2016-11-24 | $109.75 | $112.90 | $107.01 | $107.99 | $62.32 | 2,269,360 |
| 2016-11-23 | $108.00 | $114.87 | $106.68 | $112.06 | $64.67 | 3,879,530 |
| 2016-11-22 | $109.00 | $114.98 | $107.51 | $107.98 | $62.32 | 3,398,560 |
| 2016-11-21 | $104.17 | $105.89 | $102.00 | $104.92 | $60.55 | 1,770,890 |
| 2016-11-18 | $100.49 | $104.00 | $100.18 | $103.47 | $59.72 | 1,846,530 |
| 2016-11-17 | $99.00 | $100.50 | $98.99 | $98.99 | $57.13 | 971,350 |
| 2016-11-16 | $103.30 | $103.30 | $99.21 | $99.80 | $57.60 | 1,417,750 |
| 2016-11-15 | $104.63 | $104.89 | $101.40 | $103.30 | $59.62 | 1,551,320 |
| 2016-11-14 | $103.80 | $106.30 | $103.51 | $105.07 | $60.64 | 1,495,460 |
| 2016-11-11 | $106.50 | $107.49 | $103.50 | $104.25 | $60.17 | 2,267,900 |
| 2016-11-10 | $103.90 | $108.60 | $103.10 | $106.42 | $61.42 | 3,432,730 |
| 2016-11-09 | $98.70 | $105.95 | $98.51 | $102.71 | $59.28 | 3,671,100 |
| 2016-11-08 | $98.45 | $99.08 | $96.51 | $98.98 | $57.12 | 1,608,310 |
| 2016-11-07 | $99.82 | $100.77 | $97.65 | $97.90 | $56.50 | 1,812,340 |
| 2016-11-04 | $96.99 | $99.99 | $96.63 | $99.34 | $57.33 | 2,265,650 |
| 2016-11-03 | $96.20 | $99.69 | $95.60 | $97.06 | $56.02 | 2,161,010 |
| 2016-11-02 | $96.52 | $98.44 | $96.00 | $96.68 | $55.80 | 1,834,540 |
| 2016-11-01 | $93.47 | $97.22 | $93.11 | $96.54 | $55.72 | 1,625,250 |
| 2016-10-31 | $95.10 | $96.20 | $92.56 | $93.40 | $53.90 | 0 |
| 2016-10-28 | $98.11 | $99.58 | $96.00 | $96.10 | $55.46 | 1,899,440 |
| 2016-10-27 | $100.00 | $101.81 | $97.61 | $98.50 | $56.85 | 2,421,600 |
| 2016-10-26 | $96.30 | $100.00 | $95.30 | $99.89 | $57.65 | 2,749,170 |
| 2016-10-25 | $95.30 | $98.92 | $95.21 | $96.85 | $55.90 | 2,410,360 |
| 2016-10-24 | $93.90 | $95.89 | $92.01 | $95.30 | $55.00 | 1,593,240 |
| 2016-10-21 | $92.50 | $94.44 | $91.90 | $93.90 | $54.19 | 1,239,600 |
| 2016-10-20 | $94.88 | $94.88 | $92.16 | $92.71 | $53.51 | 1,402,030 |
| 2016-10-19 | $93.33 | $95.54 | $93.00 | $95.01 | $54.83 | 1,593,920 |
| 2016-10-18 | $91.50 | $93.49 | $90.88 | $93.40 | $53.90 | 1,234,230 |
| 2016-10-17 | $93.62 | $95.49 | $91.31 | $91.93 | $53.06 | 1,259,930 |
| 2016-10-14 | $93.20 | $94.20 | $92.22 | $93.99 | $54.25 | 1,197,780 |
| 2016-10-13 | $94.83 | $96.20 | $93.70 | $93.83 | $54.15 | 1,402,470 |
| 2016-10-12 | $95.04 | $96.79 | $94.01 | $95.39 | $55.05 | 1,841,200 |
| 2016-10-11 | $96.13 | $97.30 | $94.82 | $96.30 | $55.58 | 2,630,400 |
| 2016-10-10 | $92.00 | $97.58 | $91.21 | $96.12 | $55.47 | 1,980,760 |
| 2016-10-07 | $90.86 | $90.86 | $90.86 | $90.86 | $52.44 | 0 |
| 2016-10-06 | $90.86 | $90.86 | $90.86 | $90.86 | $52.44 | 0 |
| 2016-10-05 | $90.86 | $90.86 | $90.86 | $90.86 | $52.44 | 0 |
| 2016-10-04 | $90.86 | $90.86 | $90.86 | $90.86 | $52.44 | 0 |
| 2016-10-03 | $90.86 | $90.86 | $90.86 | $90.86 | $52.44 | 0 |
| 2016-09-30 | $91.00 | $92.00 | $90.21 | $90.86 | $52.44 | 831,230 |
| 2016-09-29 | $90.10 | $92.96 | $89.50 | $91.61 | $52.87 | 1,449,560 |
| 2016-09-28 | $92.89 | $92.95 | $89.85 | $89.99 | $51.94 | 1,513,450 |
| 2016-09-27 | $89.20 | $92.35 | $87.32 | $92.35 | $53.30 | 1,814,920 |
| 2016-09-26 | $91.50 | $92.97 | $89.00 | $89.05 | $51.39 | 1,852,670 |
| 2016-09-23 | $93.60 | $95.19 | $93.31 | $93.50 | $53.96 | 1,463,690 |
| 2016-09-22 | $94.80 | $95.65 | $93.40 | $93.42 | $53.92 | 1,538,240 |
| 2016-09-21 | $95.00 | $95.46 | $93.18 | $94.00 | $54.25 | 1,566,800 |
| 2016-09-20 | $98.88 | $98.90 | $95.02 | $95.15 | $54.91 | 1,831,670 |
| 2016-09-19 | $99.00 | $99.52 | $97.41 | $98.52 | $56.86 | 1,405,540 |
| 2016-09-16 | $98.51 | $98.51 | $98.51 | $98.51 | $56.85 | 0 |
| 2016-09-15 | $98.51 | $98.51 | $98.51 | $98.51 | $56.85 | 0 |
| 2016-09-14 | $97.50 | $100.49 | $97.07 | $98.51 | $56.85 | 1,688,710 |
| 2016-09-13 | $99.98 | $100.75 | $97.00 | $98.60 | $56.91 | 2,098,450 |
| 2016-09-12 | $95.61 | $99.93 | $95.00 | $98.81 | $57.03 | 2,429,320 |
| 2016-09-09 | $105.99 | $106.78 | $99.00 | $99.10 | $57.19 | 3,771,010 |
| 2016-09-08 | $109.13 | $111.20 | $104.60 | $106.30 | $61.35 | 3,695,010 |
| 2016-09-07 | $115.01 | $117.49 | $110.03 | $110.50 | $63.77 | 5,084,130 |
| 2016-09-06 | $113.50 | $118.08 | $112.02 | $116.10 | $67.01 | 6,220,210 |
| 2016-09-05 | $122.41 | $122.41 | $118.02 | $118.62 | $68.46 | 9,709,990 |
| 2016-09-02 | $111.28 | $111.28 | $111.28 | $111.28 | $64.22 | 92,340 |
| 2016-09-01 | $101.16 | $101.16 | $101.16 | $101.16 | $58.38 | 95,320 |
| 2016-08-31 | $91.96 | $91.96 | $91.96 | $91.96 | $53.07 | 65,420 |
| 2016-08-30 | $83.60 | $83.60 | $83.60 | $83.60 | $48.25 | 51,540 |
| 2016-08-29 | $76.00 | $76.00 | $76.00 | $76.00 | $43.86 | 21,410 |
| 2016-08-26 | $69.09 | $69.09 | $69.09 | $69.09 | $39.87 | 11,450 |
| 2016-08-25 | $62.81 | $62.81 | $62.81 | $62.81 | $36.25 | 13,070 |
| 2016-08-24 | $57.10 | $57.10 | $57.10 | $57.10 | $32.95 | 4,500 |
| 2016-08-23 | $51.91 | $51.91 | $51.91 | $51.91 | $29.96 | 2,950 |
| 2016-08-22 | $47.19 | $47.19 | $47.19 | $47.19 | $27.24 | 3,800 |
| 2016-08-19 | $42.90 | $42.90 | $42.90 | $42.90 | $24.76 | 4,100 |
| 2016-08-18 | $39.00 | $39.00 | $39.00 | $39.00 | $22.51 | 2,000 |
| 2016-08-17 | $35.45 | $35.45 | $35.45 | $35.45 | $20.46 | 1,000 |
| 2016-08-16 | $32.23 | $32.23 | $32.23 | $32.23 | $18.60 | 1,000 |
| 2016-08-15 | $29.30 | $29.30 | $29.30 | $29.30 | $16.91 | 3,000 |
| 2016-08-12 | $22.20 | $26.64 | $22.20 | $26.64 | $15.37 | 6,900 |